SUB Historical Prices

Summary

Key Stock Metrics

103.53

(April 16, 2024)

52-Week Low

106.30

(September 27, 2024)

52-Week High

116.43

(April 1, 2009)

All-Time High

105.66

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-11-07	100.79	100.90	100.78	100.89	105850
2008-11-10	101.17	101.17	101.17	101.17	330
2008-11-11	101.39	101.44	101.39	101.44	380
2008-11-12	101.45	101.45	101.26	101.26	600
2008-11-14	101.54	101.58	101.52	101.58	2980
2008-11-17	101.54	101.58	101.54	101.58	200
2008-11-18	101.71	101.71	101.52	101.52	29574
2008-11-19	101.76	101.76	101.64	101.64	735
2008-11-20	101.91	101.91	101.75	101.75	1410
2008-11-21	102.00	102.00	101.78	101.79	1523
2008-11-24	101.65	101.65	101.62	101.62	217
2008-11-25	101.64	101.65	101.50	101.50	6835
2008-11-26	102.06	102.06	101.50	101.50	6147
2008-11-28	101.78	101.78	101.73	101.73	210
2008-12-01	101.81	101.81	101.38	101.38	32421
2008-12-02	101.53	101.57	101.53	101.57	1345
2008-12-03	101.72	101.72	101.40	101.56	5040
2008-12-04	101.58	101.60	101.40	101.58	3075
2008-12-05	101.55	101.62	101.51	101.62	1966
2008-12-08	101.63	101.65	101.58	101.58	1115
2008-12-09	101.40	101.60	101.40	101.48	1200
2008-12-10	101.60	101.60	101.50	101.50	9708
2008-12-11	101.77	101.77	101.60	101.61	3477
2008-12-12	101.64	101.64	101.60	101.61	3524
2008-12-15	101.60	101.60	101.58	101.59	2300
2008-12-16	101.57	101.60	101.57	101.59	4146
2008-12-17	101.79	101.79	101.58	101.60	3170
2008-12-18	101.70	101.85	101.62	101.70	18181
2008-12-19	101.79	101.85	101.69	101.69	11306
2008-12-22	101.65	101.85	101.65	101.85	3166
2008-12-23	101.74	101.97	101.74	101.97	8975
2008-12-24	102.40	104.97	102.10	102.22	6682
2008-12-26	102.14	102.49	102.14	102.49	16455
2008-12-29	102.04	102.30	102.04	102.29	4198
2008-12-30	102.33	102.39	102.01	102.39	12867
2008-12-31	102.42	102.42	102.13	102.25	857
2009-01-02	102.13	102.19	102.13	102.19	510
2009-01-05	102.18	104.94	102.18	102.38	2339
2009-01-06	102.26	102.74	102.26	102.73	7357
2009-01-07	102.79	102.92	102.46	102.91	5545
2009-01-08	102.99	103.31	102.77	103.31	6661
2009-01-09	103.27	103.41	103.27	103.39	925
2009-01-12	103.39	103.77	103.39	103.70	9108
2009-01-13	103.78	109.45	103.59	109.45	3854
2009-01-14	103.84	104.29	103.84	104.06	1306
2009-01-15	104.39	107.00	104.39	104.70	5187
2009-01-16	104.71	111.00	104.71	110.39	16147
2009-01-20	104.88	105.24	104.59	105.19	1050
2009-01-21	104.56	111.50	104.56	105.94	10011
2009-01-22	105.00	108.34	104.81	105.26	11645
2009-01-23	104.54	104.72	104.00	104.42	6740
2009-01-26	104.80	106.00	103.46	104.61	23627
2009-01-27	104.68	104.68	104.39	104.48	10474
2009-01-28	104.61	104.81	104.60	104.77	13563
2009-01-29	105.59	105.59	103.62	103.63	15937
2009-01-30	104.43	104.49	103.65	104.31	83907
2009-02-02	104.28	104.32	103.50	104.16	9779
2009-02-03	104.05	104.22	103.61	104.01	5698
2009-02-04	104.03	104.06	103.70	103.79	10077
2009-02-05	104.15	104.15	103.96	104.11	10174
2009-02-06	104.56	104.56	104.13	104.18	27322
2009-02-09	104.12	104.16	103.75	103.85	7416
2009-02-10	104.19	104.19	104.01	104.11	3468
2009-02-11	104.11	104.11	104.01	104.10	2527
2009-02-12	104.15	104.16	104.12	104.14	3940
2009-02-13	104.07	104.11	104.00	104.10	14780
2009-02-17	103.15	104.07	103.15	104.06	17261
2009-02-18	103.99	103.99	103.64	103.97	3546
2009-02-19	103.92	103.92	103.80	103.89	3165
2009-02-20	103.83	103.87	103.80	103.87	4042
2009-02-23	103.84	103.89	103.79	103.83	7553
2009-02-24	103.79	103.88	103.65	103.75	10173
2009-02-25	103.77	103.79	103.73	103.77	8890
2009-02-26	103.60	103.71	103.17	103.17	4258
2009-02-27	103.22	103.60	103.22	103.57	8472
2009-03-02	103.48	103.56	103.36	103.50	2710
2009-03-03	103.48	103.72	103.37	103.56	10279
2009-03-04	103.37	103.46	103.01	103.43	9700
2009-03-05	103.42	103.42	102.87	103.23	7599
2009-03-06	103.33	103.44	103.33	103.38	5168
2009-03-09	103.46	103.47	103.39	103.44	16276
2009-03-10	103.36	103.47	103.34	103.44	5199
2009-03-11	103.40	103.61	103.36	103.57	20810
2009-03-12	103.54	103.78	103.01	103.74	14027
2009-03-13	103.75	103.81	103.57	103.81	6877
2009-03-16	103.77	103.83	103.18	103.18	10531
2009-03-17	103.65	103.74	103.01	103.50	9723
2009-03-18	103.51	103.62	103.46	103.51	5271
2009-03-19	103.77	104.85	103.55	103.96	7905
2009-03-20	104.05	104.11	103.90	104.09	8729
2009-03-23	104.04	104.14	103.50	103.50	2746
2009-03-24	103.99	104.05	103.97	104.05	3220
2009-03-25	103.98	104.01	103.90	103.90	2958
2009-03-26	103.96	104.02	103.87	104.02	6040
2009-03-27	104.00	104.03	103.92	104.03	4909
2009-03-30	104.01	105.99	103.53	104.46	8637
2009-03-31	104.23	105.98	104.22	105.25	8078
2009-04-01	104.87	116.43	104.67	105.75	13072
2009-04-02	105.66	107.74	105.66	107.69	20375
2009-04-03	106.98	107.13	105.81	107.06	10666
2009-04-06	106.11	106.11	105.84	105.84	16118
2009-04-07	106.13	106.13	105.80	106.07	6282
2009-04-08	106.41	107.71	106.32	107.38	18440
2009-04-09	107.37	107.58	107.00	107.55	8091
2009-04-13	105.53	106.51	105.53	106.18	8321
2009-04-14	105.84	106.58	105.84	106.57	13597
2009-04-15	106.30	107.30	106.22	106.22	13376
2009-04-16	106.66	106.67	106.31	106.66	9676
2009-04-17	106.62	106.72	106.40	106.69	4944
2009-04-20	106.83	106.83	106.60	106.68	3614
2009-04-21	106.89	106.91	106.65	106.71	7189
2009-04-22	106.66	106.72	105.98	106.06	6084
2009-04-23	106.06	107.00	105.84	107.00	3425
2009-04-24	106.00	106.00	105.60	105.74	8433
2009-04-27	105.78	105.93	105.56	105.93	5573
2009-04-28	105.57	106.45	105.57	106.21	17737
2009-04-29	106.15	106.25	105.82	106.22	12608
2009-04-30	106.11	106.19	105.85	106.08	9669
2009-05-01	105.91	106.94	105.91	106.80	15043
2009-05-04	106.15	106.76	106.15	106.70	8486
2009-05-05	106.05	106.65	106.00	106.00	14147
2009-05-06	106.32	106.32	105.79	106.26	7945
2009-05-07	106.31	106.33	105.93	106.15	9636
2009-05-08	106.26	109.00	106.06	106.46	4741
2009-05-11	106.22	106.39	105.93	106.39	8557
2009-05-12	106.37	106.37	106.02	106.21	5352
2009-05-13	106.29	106.47	106.06	106.47	2463
2009-05-14	106.33	106.46	106.09	106.39	5667
2009-05-15	106.49	106.54	106.10	106.54	3990
2009-05-18	106.49	106.82	106.12	106.30	16484
2009-05-19	106.59	107.47	106.42	106.60	23572
2009-05-20	106.79	106.79	106.60	106.60	6666
2009-05-21	106.59	106.59	105.62	106.19	5667
2009-05-22	106.60	106.74	106.26	106.71	17851
2009-05-26	106.65	106.90	106.10	106.23	9835
2009-05-27	106.17	106.46	106.02	106.39	20576
2009-05-28	106.51	106.70	106.12	106.65	8349
2009-05-29	106.28	106.64	106.21	106.46	10534
2009-06-01	106.14	106.27	105.87	106.17	7853
2009-06-02	106.22	106.22	105.67	106.13	7249
2009-06-03	106.20	106.70	106.00	106.70	15627
2009-06-04	106.26	106.75	106.26	106.75	13418
2009-06-05	107.27	107.33	106.43	106.84	8826
2009-06-08	106.77	106.82	106.46	106.65	6055
2009-06-09	106.20	106.68	106.20	106.62	2330
2009-06-10	106.60	106.60	105.46	105.46	32150
2009-06-11	106.18	106.18	104.67	104.83	13938
2009-06-12	105.92	106.18	105.57	106.00	14584
2009-06-15	106.07	106.10	102.74	105.90	25732
2009-06-16	105.18	106.79	105.18	105.91	40630
2009-06-17	106.06	106.06	105.32	105.71	16869
2009-06-18	106.00	106.00	104.66	105.01	39733
2009-06-19	105.86	105.90	104.80	105.70	18669
2009-06-22	105.78	106.24	105.49	106.07	27094
2009-06-23	106.07	109.00	105.75	106.60	18456
2009-06-24	106.27	108.21	106.14	107.85	11704
2009-06-25	106.48	108.30	106.21	107.87	17135
2009-06-26	106.27	106.68	106.10	106.27	11468
2009-06-29	107.26	107.35	106.93	107.33	7195
2009-06-30	107.00	107.43	106.95	107.30	11668
2009-07-01	107.14	107.53	106.89	107.24	12851
2009-07-02	107.21	107.61	106.85	106.85	22062
2009-07-06	106.52	107.15	106.52	106.87	4394
2009-07-07	106.17	106.76	106.17	106.27	10245
2009-07-08	106.75	106.77	106.16	106.17	7393
2009-07-09	106.60	106.88	106.16	106.49	23941
2009-07-10	106.34	106.89	106.24	106.61	20178
2009-07-13	106.00	106.86	106.00	106.55	29937
2009-07-14	106.82	106.88	106.43	106.70	10768
2009-07-15	106.90	106.90	106.51	106.79	5203
2009-07-16	106.80	106.80	106.50	106.78	7377
2009-07-17	107.00	107.00	106.54	106.83	28318
2009-07-20	106.89	106.89	106.46	106.48	3781
2009-07-21	106.59	106.82	106.12	106.55	24833
2009-07-22	106.36	106.59	105.11	106.54	72115
2009-07-23	106.37	106.38	105.63	106.20	26365
2009-07-24	106.06	106.58	105.58	106.11	51462
2009-07-27	106.24	106.35	106.05	106.20	10673
2009-07-28	106.20	106.39	106.02	106.39	19164
2009-07-29	106.40	106.40	106.02	106.39	7721
2009-07-30	106.40	106.69	106.05	106.69	7026
2009-07-31	106.72	106.80	106.30	106.70	11684
2009-08-03	106.49	106.80	106.36	106.74	17172
2009-08-04	106.02	106.64	106.02	106.24	20059
2009-08-05	106.40	106.56	106.22	106.56	6226
2009-08-06	106.57	106.60	106.01	106.35	21582
2009-08-07	106.59	106.59	106.27	106.44	6630
2009-08-10	106.35	106.53	106.25	106.40	3853
2009-08-11	106.51	106.59	106.29	106.54	13848
2009-08-12	106.50	106.59	106.28	106.59	11354
2009-08-13	106.56	106.59	106.00	106.21	9612
2009-08-14	105.97	106.30	105.92	106.29	7658
2009-08-17	106.30	106.40	106.08	106.38	4341
2009-08-18	106.40	106.50	106.19	106.28	9209
2009-08-19	106.47	106.48	106.16	106.34	13561
2009-08-20	106.40	106.40	105.94	106.31	20934
2009-08-21	106.30	106.32	106.15	106.27	49264
2009-08-24	106.11	106.25	105.39	105.39	25637
2009-08-25	105.25	105.93	104.89	105.93	14569
2009-08-26	105.40	106.08	105.40	105.96	35896
2009-08-27	106.13	106.13	105.00	105.00	8696
2009-08-28	105.95	105.98	105.49	105.92	9331
2009-08-31	106.00	106.00	105.48	105.58	16990
2009-09-01	105.93	105.97	105.63	105.80	23316
2009-09-02	105.90	105.90	105.62	105.79	13193
2009-09-03	105.90	106.02	105.68	105.75	22082
2009-09-04	105.89	105.90	105.51	105.77	12279
2009-09-08	105.85	105.89	105.50	105.76	34417
2009-09-09	105.75	105.87	105.37	105.72	13714
2009-09-10	105.75	105.88	105.50	105.52	29142
2009-09-11	105.89	105.89	105.51	105.75	13921
2009-09-14	105.87	105.99	105.50	105.50	14514
2009-09-15	105.72	105.72	105.42	105.50	22008
2009-09-16	105.75	105.75	105.50	105.72	15843
2009-09-17	105.75	105.97	105.64	105.64	19857
2009-09-18	105.89	105.99	105.57	105.79	11290
2009-09-21	105.55	105.85	105.45	105.70	17651
2009-09-22	105.77	105.80	105.75	105.75	14924
2009-09-23	105.96	106.03	105.55	105.98	15859
2009-09-24	105.75	106.06	105.75	105.93	20681
2009-09-25	105.75	106.11	105.75	106.11	15275
2009-09-28	106.12	106.16	105.85	106.00	30452
2009-09-29	106.13	106.14	105.84	105.87	17966
2009-09-30	105.87	106.09	105.87	106.02	47309
2009-10-01	105.96	106.05	105.75	105.75	47354
2009-10-02	105.91	105.96	105.85	105.96	10135
2009-10-05	105.79	105.92	105.56	105.80	25518
2009-10-06	105.94	105.94	105.51	105.70	17680
2009-10-07	105.61	105.93	105.45	105.57	21406
2009-10-08	105.63	105.63	105.50	105.60	13842
2009-10-09	105.74	105.75	105.36	105.50	15013
2009-10-12	105.22	105.61	105.07	105.58	10959
2009-10-13	105.61	105.69	105.35	105.40	10646
2009-10-14	105.23	105.55	105.23	105.36	22625
2009-10-15	105.47	105.48	105.23	105.45	21165
2009-10-16	105.52	105.61	105.37	105.38	18936
2009-10-19	105.53	105.65	105.41	105.59	15694
2009-10-20	105.42	105.64	104.47	104.50	37525
2009-10-21	104.87	105.18	104.70	105.17	13268
2009-10-22	105.41	105.41	104.79	105.32	11141
2009-10-23	105.31	105.69	105.08	105.25	18609
2009-10-26	105.33	105.61	105.00	105.49	31284
2009-10-27	105.58	105.58	105.01	105.52	30131
2009-10-28	105.48	105.65	105.00	105.32	16374
2009-10-29	105.56	105.71	105.30	105.49	17975
2009-10-30	105.26	105.53	105.05	105.11	17978
2009-11-02	105.20	105.22	104.40	104.88	19073
2009-11-03	105.01	105.12	104.75	104.75	22778
2009-11-04	105.03	105.10	104.25	104.99	20677
2009-11-05	105.00	105.00	104.21	104.75	27288
2009-11-06	104.88	105.01	104.57	105.00	50207
2009-11-09	105.08	105.21	104.80	105.15	16831
2009-11-10	105.21	105.21	104.65	104.90	19742
2009-11-11	105.12	105.36	104.55	104.97	20219
2009-11-12	104.85	105.08	104.81	105.00	16655
2009-11-13	105.12	105.14	104.61	104.80	31603
2009-11-16	104.93	105.31	104.89	105.15	23106
2009-11-17	105.00	105.43	104.70	105.35	20583
2009-11-18	105.19	105.41	104.96	105.28	9202
2009-11-19	105.43	105.51	105.04	105.46	11227
2009-11-20	105.51	105.66	105.45	105.66	12746
2009-11-23	105.64	105.79	105.18	105.41	24298
2009-11-24	105.57	105.72	105.20	105.64	15321
2009-11-25	105.35	105.64	105.01	105.36	17427
2009-11-27	105.75	105.75	104.81	105.13	3870
2009-11-30	105.22	105.50	105.10	105.49	16774
2009-12-01	105.38	105.56	105.20	105.25	15576
2009-12-02	105.15	105.86	105.15	105.52	35820
2009-12-03	105.59	105.68	105.27	105.37	14312
2009-12-04	105.30	105.71	105.30	105.51	13031
2009-12-07	105.49	105.55	105.31	105.55	12013
2009-12-08	105.47	105.85	105.21	105.48	21328
2009-12-09	105.50	105.56	105.11	105.35	22205
2009-12-10	105.46	105.53	105.30	105.45	18223
2009-12-11	105.41	105.49	105.30	105.42	22462
2009-12-14	105.38	105.68	105.34	105.47	41459
2009-12-15	105.49	105.69	105.33	105.33	16806
2009-12-16	105.30	105.57	105.04	105.06	11449
2009-12-17	105.43	105.46	105.10	105.38	13668
2009-12-18	105.59	105.59	105.07	105.08	18182
2009-12-21	105.08	105.55	105.08	105.52	14182
2009-12-22	105.33	105.54	105.20	105.36	34375
2009-12-23	105.18	105.48	104.96	104.96	22982
2009-12-24	105.19	105.39	104.96	105.18	8143
2009-12-28	105.19	105.35	105.00	105.21	20594
2009-12-29	105.17	105.33	105.07	105.07	20386
2009-12-30	105.13	105.22	104.86	104.87	27965
2009-12-31	104.88	105.22	104.88	105.05	10290
2010-01-04	104.95	105.30	104.76	104.85	67854
2010-01-05	105.10	105.19	104.83	105.18	20665
2010-01-06	105.30	105.30	104.97	104.97	16000
2010-01-07	105.21	105.30	104.97	105.11	23304
2010-01-08	105.23	105.29	105.11	105.26	48341
2010-01-11	104.98	105.29	104.92	104.96	17699
2010-01-12	105.27	105.27	105.00	105.03	25166
2010-01-13	105.22	105.23	105.03	105.04	24490
2010-01-14	105.32	105.39	105.16	105.20	29898
2010-01-15	105.35	105.35	105.24	105.33	16030
2010-01-19	105.05	105.30	105.05	105.23	14390
2010-01-20	105.29	105.38	105.23	105.38	20723
2010-01-21	105.34	105.45	105.20	105.26	12746
2010-01-22	105.30	105.43	105.20	105.34	17981
2010-01-25	105.22	105.33	105.22	105.32	9942
2010-01-26	105.20	105.45	105.20	105.37	16326
2010-01-27	105.35	105.38	105.28	105.36	17777
2010-01-28	105.37	105.39	105.16	105.29	18680
2010-01-29	105.40	105.40	105.29	105.39	34140
2010-02-01	105.26	105.34	105.18	105.32	86151
2010-02-02	105.35	105.43	105.30	105.43	32805
2010-02-03	105.44	105.50	105.38	105.47	26468
2010-02-04	105.51	105.54	105.42	105.45	17303
2010-02-05	105.44	105.50	105.21	105.30	67777
2010-02-08	105.36	105.47	105.36	105.41	14781
2010-02-09	105.46	105.48	105.26	105.37	22612
2010-02-10	105.44	105.48	105.27	105.46	31623
2010-02-11	105.43	105.44	105.15	105.40	31330
2010-02-12	105.40	105.43	105.30	105.41	21423
2010-02-16	105.44	105.44	105.20	105.26	59474
2010-02-17	105.41	105.45	105.33	105.42	15315
2010-02-18	105.45	105.49	105.24	105.26	72113
2010-02-19	105.45	105.47	105.36	105.45	22387
2010-02-22	105.48	105.49	105.42	105.44	39000
2010-02-23	105.46	105.46	105.28	105.42	35421
2010-02-24	105.48	105.49	105.42	105.49	33453
2010-02-25	105.49	105.50	105.40	105.41	45423
2010-02-26	105.50	105.59	105.46	105.50	74262
2010-03-01	105.37	105.61	105.34	105.48	52383
2010-03-02	105.38	105.48	105.30	105.48	40961
2010-03-03	105.49	105.50	105.30	105.48	19147
2010-03-04	105.57	105.57	105.48	105.52	26046
2010-03-05	105.58	105.60	105.32	105.43	37028
2010-03-08	105.55	105.55	105.37	105.53	22041
2010-03-09	105.50	105.59	105.42	105.56	21924
2010-03-10	105.57	105.58	105.52	105.55	23785
2010-03-11	105.55	105.61	105.49	105.57	16201
2010-03-12	105.55	105.62	105.44	105.48	20645
2010-03-15	105.61	105.61	105.32	105.52	34670
2010-03-16	105.45	105.61	105.36	105.56	26334
2010-03-17	105.57	105.58	105.48	105.53	23264
2010-03-18	105.53	105.58	105.51	105.51	27141
2010-03-19	105.54	105.57	105.44	105.54	20512
2010-03-22	105.42	105.58	105.42	105.43	36875
2010-03-23	105.54	105.54	105.43	105.45	23395
2010-03-24	105.43	105.43	105.30	105.30	21283
2010-03-25	105.37	105.37	105.04	105.11	61158
2010-03-26	105.19	105.21	105.11	105.19	24470
2010-03-29	105.20	105.20	105.01	105.01	37403
2010-03-30	105.00	105.09	104.89	104.92	23475
2010-03-31	105.03	105.03	104.88	104.96	53986
2010-04-01	104.86	104.90	104.80	104.83	35395
2010-04-05	104.88	104.88	104.67	104.70	29772
2010-04-06	104.87	104.87	104.72	104.80	42178
2010-04-07	104.85	104.85	104.60	104.78	66477
2010-04-08	104.77	104.84	104.72	104.81	20650
2010-04-09	104.68	104.83	104.61	104.78	15549
2010-04-12	104.85	104.85	104.70	104.79	20676
2010-04-13	104.85	104.90	104.74	104.90	29077
2010-04-14	104.91	104.92	104.84	104.89	32857
2010-04-15	104.83	105.02	104.80	104.90	72235
2010-04-16	104.95	104.97	104.79	104.96	20070
2010-04-19	104.80	105.02	104.80	104.85	26475
2010-04-20	104.83	105.07	104.83	105.00	21628
2010-04-21	105.09	105.09	105.00	105.06	29423
2010-04-22	105.10	105.11	104.87	105.05	59834
2010-04-23	104.99	105.08	104.93	105.08	30101
2010-04-26	105.11	105.14	105.02	105.13	23688
2010-04-27	105.14	105.19	105.03	105.18	20776
2010-04-28	105.15	105.21	104.97	105.11	20427
2010-04-29	104.99	105.23	104.99	105.17	23547
2010-04-30	105.18	105.23	105.08	105.18	21228
2010-05-03	105.14	105.14	104.98	105.09	26064
2010-05-04	105.12	105.14	104.90	105.11	23427
2010-05-05	105.11	105.14	104.91	105.12	19569
2010-05-06	105.14	105.17	105.07	105.14	24781
2010-05-07	105.12	105.16	104.94	104.94	35177
2010-05-10	104.99	105.18	104.95	104.95	19287
2010-05-11	105.13	105.14	104.97	105.10	11993
2010-05-12	105.00	105.16	105.00	105.12	22062
2010-05-13	105.09	105.12	105.06	105.10	17754
2010-05-14	105.11	105.19	104.95	104.95	25362
2010-05-17	105.06	105.23	105.04	105.20	31400
2010-05-18	105.22	105.25	105.03	105.11	13397
2010-05-19	105.19	105.31	105.14	105.28	17100
2010-05-20	105.33	105.39	105.17	105.28	26513
2010-05-21	105.39	105.42	105.30	105.42	30363
2010-05-24	105.40	105.45	105.28	105.42	32709
2010-05-25	105.42	105.44	105.26	105.26	24851
2010-05-26	105.41	105.48	105.36	105.46	15954
2010-05-27	105.48	105.52	105.33	105.38	32469
2010-05-28	105.38	105.51	105.28	105.29	18651
2010-06-01	105.40	105.40	105.18	105.37	18752
2010-06-02	105.38	105.42	105.30	105.41	27702
2010-06-03	105.44	105.44	105.33	105.40	16819
2010-06-04	105.40	105.44	105.23	105.38	49348
2010-06-07	105.37	105.42	105.35	105.39	41402
2010-06-08	105.38	105.64	105.35	105.57	102632
2010-06-09	105.48	105.66	105.42	105.51	34445
2010-06-10	105.58	105.68	105.45	105.54	51622
2010-06-11	105.42	105.57	105.39	105.39	29356
2010-06-14	105.30	105.42	105.30	105.40	22239
2010-06-15	105.38	105.40	105.14	105.20	33961
2010-06-16	105.37	105.42	105.16	105.20	30324
2010-06-17	105.39	105.45	105.24	105.39	77266
2010-06-18	105.40	105.50	105.17	105.19	66531
2010-06-21	105.41	105.41	105.15	105.19	82520
2010-06-22	105.39	105.40	105.32	105.39	39612
2010-06-23	105.38	105.40	105.29	105.37	12397
2010-06-24	105.41	105.41	105.17	105.26	36905
2010-06-25	105.45	105.49	105.23	105.43	70087
2010-06-28	105.44	105.47	105.19	105.47	27284
2010-06-29	105.46	105.51	105.21	105.51	23434
2010-06-30	105.45	105.59	105.40	105.56	34094
2010-07-01	105.45	105.50	105.27	105.43	22566
2010-07-02	105.44	105.58	105.43	105.51	31543
2010-07-06	105.52	105.53	105.37	105.45	22776
2010-07-07	105.53	105.62	105.40	105.57	28626
2010-07-08	105.52	105.63	105.52	105.61	35786
2010-07-09	105.51	105.69	105.51	105.69	17961
2010-07-12	105.60	105.72	105.60	105.69	22226
2010-07-13	105.50	105.82	105.50	105.73	22679
2010-07-14	105.76	105.82	105.67	105.70	21193
2010-07-15	105.82	105.86	105.60	105.65	42853
2010-07-16	105.80	105.89	105.73	105.88	11602
2010-07-19	105.77	105.90	105.77	105.90	13630
2010-07-20	105.75	105.92	105.75	105.91	13003
2010-07-21	105.94	106.00	105.87	106.00	23956
2010-07-22	105.99	106.02	105.82	105.92	11449
2010-07-23	105.98	106.01	105.94	106.01	16062
2010-07-26	106.02	106.04	105.92	105.96	15189
2010-07-27	106.05	106.10	105.87	106.01	14366
2010-07-28	106.00	106.14	106.00	106.11	21045
2010-07-29	106.00	106.16	106.00	106.14	20512
2010-07-30	106.13	106.14	105.83	105.98	50723
2010-08-02	105.96	106.03	105.83	105.99	41422
2010-08-03	106.01	106.01	105.86	105.86	32263
2010-08-04	105.88	106.01	105.88	105.97	21077
2010-08-05	106.04	106.09	105.94	106.09	16055
2010-08-06	106.05	106.10	105.96	106.08	13872
2010-08-09	106.11	106.14	105.94	106.08	18828
2010-08-10	105.96	106.11	105.91	106.00	30631
2010-08-11	106.10	106.13	106.00	106.12	30984
2010-08-12	106.13	106.15	106.01	106.04	19387
2010-08-13	106.12	106.12	106.05	106.10	12234
2010-08-16	106.11	106.13	106.04	106.09	17992
2010-08-17	106.07	106.19	106.07	106.14	37049
2010-08-18	106.18	106.28	106.04	106.11	58637
2010-08-19	106.11	106.22	106.11	106.22	20355
2010-08-20	106.23	106.24	106.17	106.23	16694
2010-08-23	106.25	106.27	106.11	106.24	44560
2010-08-24	106.26	106.35	106.17	106.34	29584
2010-08-25	106.34	106.39	106.33	106.35	28869
2010-08-26	106.42	106.42	106.35	106.39	26057
2010-08-27	106.28	106.41	106.26	106.38	36966
2010-08-30	106.80	106.80	106.23	106.29	12853
2010-08-31	106.35	106.38	106.23	106.24	25206
2010-09-01	106.26	106.26	106.14	106.23	18314
2010-09-02	106.25	106.25	106.10	106.23	11684
2010-09-03	106.22	106.22	106.10	106.19	11138
2010-09-07	106.18	106.19	106.11	106.18	16405
2010-09-08	106.07	106.18	106.00	106.10	17138
2010-09-09	106.15	106.15	106.00	106.12	21232
2010-09-10	106.09	106.09	105.94	105.94	30886
2010-09-13	105.95	106.02	105.87	105.89	31353
2010-09-14	105.87	106.05	105.87	106.00	20868
2010-09-15	105.90	106.05	105.90	105.93	33085
2010-09-16	105.99	105.99	105.90	105.94	6375
2010-09-17	105.99	106.02	105.87	105.98	23027
2010-09-20	105.89	106.01	105.89	106.00	24664
2010-09-21	105.99	106.05	105.91	106.04	115629
2010-09-22	106.00	106.09	105.99	106.05	26667
2010-09-23	106.07	106.10	106.00	106.09	12837
2010-09-24	106.08	106.10	105.97	106.02	14131
2010-09-27	106.08	106.13	106.00	106.10	22803
2010-09-28	106.05	106.11	106.04	106.04	14708
2010-09-29	106.06	106.10	105.98	106.06	30862
2010-09-30	105.98	106.10	105.98	106.04	67543
2010-10-01	105.95	105.95	105.78	105.78	30119
2010-10-04	105.73	105.92	105.63	105.67	67981
2010-10-05	105.79	105.80	105.65	105.75	33951
2010-10-06	105.71	105.87	105.69	105.85	33598
2010-10-07	105.84	105.89	105.76	105.89	16741
2010-10-08	105.79	105.90	105.79	105.83	27423
2010-10-11	105.80	105.91	105.79	105.84	8828
2010-10-12	105.96	105.96	105.84	105.84	13630
2010-10-13	105.94	105.94	105.81	105.81	30707
2010-10-14	105.91	105.92	105.78	105.88	23276
2010-10-15	105.84	105.91	105.80	105.90	19876
2010-10-18	105.90	105.90	105.81	105.87	22515
2010-10-19	105.90	105.91	105.82	105.89	18116
2010-10-20	105.90	105.91	105.84	105.90	22511
2010-10-21	105.85	105.90	105.80	105.80	30812
2010-10-22	105.92	105.92	105.77	105.86	20641
2010-10-25	105.90	105.91	105.83	105.89	29921
2010-10-26	105.91	105.92	105.80	105.89	25125
2010-10-27	105.86	105.89	105.75	105.78	20045
2010-10-28	105.79	105.80	105.73	105.80	16259
2010-10-29	105.80	105.86	105.74	105.75	18306
2010-11-01	105.71	105.76	105.63	105.73	22403
2010-11-02	105.75	105.78	105.64	105.78	40581
2010-11-03	105.76	105.80	105.68	105.78	22215
2010-11-04	105.70	105.82	105.66	105.81	21520
2010-11-05	105.77	105.81	105.69	105.72	34004
2010-11-08	105.73	105.77	105.70	105.72	16759
2010-11-09	105.82	105.82	105.68	105.70	35101
2010-11-10	105.75	105.75	105.67	105.74	17903
2010-11-11	105.74	105.74	105.02	105.51	18641
2010-11-12	105.63	105.63	105.16	105.40	32960
2010-11-15	105.44	105.44	101.41	102.51	132429
2010-11-16	103.71	103.88	101.68	103.12	97448
2010-11-17	102.82	104.68	102.82	104.21	65577
2010-11-18	103.76	104.37	103.47	104.31	47140
2010-11-19	105.00	105.00	104.51	104.98	18869
2010-11-22	105.00	105.17	104.62	105.10	40302
2010-11-23	105.21	105.21	104.71	105.15	22392
2010-11-24	105.20	105.23	104.69	105.07	16041
2010-11-26	105.13	105.24	104.83	105.20	6278
2010-11-29	105.01	105.20	104.58	104.89	16026
2010-11-30	105.14	105.15	104.63	105.06	27515
2010-12-01	104.60	105.13	104.28	104.84	16000
2010-12-02	104.42	104.97	104.42	104.55	47127
2010-12-03	104.78	104.94	104.55	104.78	19875
2010-12-06	104.52	104.73	104.52	104.60	18599
2010-12-07	104.46	104.62	104.02	104.38	31079
2010-12-08	104.17	104.34	103.86	104.05	38208
2010-12-09	104.15	104.18	103.56	104.18	40799
2010-12-10	103.72	104.07	103.72	103.82	74219
2010-12-13	103.80	104.07	103.72	104.02	63047
2010-12-14	104.42	104.42	103.63	103.75	30873
2010-12-15	103.90	104.16	103.55	104.00	46424
2010-12-16	104.00	104.47	103.74	104.10	87970
2010-12-17	104.04	104.55	104.00	104.38	32568
2010-12-20	104.80	104.80	103.96	104.03	60827
2010-12-21	104.48	104.59	104.02	104.05	35931
2010-12-22	104.07	104.28	103.82	103.82	77028
2010-12-23	104.09	104.36	103.81	103.94	37509
2010-12-27	104.20	104.26	103.73	103.80	31259
2010-12-28	103.62	104.21	103.54	103.54	42219
2010-12-29	103.67	104.40	103.67	104.00	71435
2010-12-30	104.30	104.50	103.87	104.35	51245
2010-12-31	103.84	104.27	103.84	104.10	35924
2011-01-03	103.89	104.30	103.83	104.10	36136
2011-01-04	104.03	104.39	104.03	104.29	22081
2011-01-05	104.30	104.60	104.08	104.60	43654
2011-01-06	104.23	104.54	104.11	104.12	23789
2011-01-07	104.10	104.29	103.95	104.01	18331
2011-01-10	104.25	104.48	103.94	103.94	25018
2011-01-11	103.91	104.04	103.90	103.93	39483
2011-01-12	103.89	104.22	103.85	103.85	19781
2011-01-13	103.86	103.98	103.09	103.14	22378
2011-01-14	103.69	103.69	103.23	103.34	15277
2011-01-18	103.06	103.85	103.05	103.50	32848
2011-01-19	103.17	103.54	102.42	102.89	288620
2011-01-20	103.20	103.72	103.20	103.60	14431
2011-01-21	103.47	103.84	103.15	103.57	31943
2011-01-24	103.57	103.85	103.38	103.82	82049
2011-01-25	103.84	103.92	103.40	103.80	16863
2011-01-26	103.44	103.85	103.35	103.85	27804
2011-01-27	103.65	103.94	103.50	103.89	11667
2011-01-28	104.00	104.00	103.76	103.89	18326
2011-01-31	103.75	104.12	103.69	104.07	33724
2011-02-01	104.24	104.24	103.87	104.02	21254
2011-02-02	104.21	104.21	103.84	104.10	8799
2011-02-03	103.86	104.19	103.65	104.19	28085
2011-02-04	104.30	104.40	103.91	104.35	39640
2011-02-07	103.99	104.34	103.98	104.24	31361
2011-02-08	104.20	104.20	103.87	104.20	31190
2011-02-09	104.00	104.24	103.95	104.16	17390
2011-02-10	103.70	104.33	103.70	104.33	21283
2011-02-11	104.30	104.30	103.82	104.05	24363
2011-02-14	104.32	104.53	104.05	104.49	58892
2011-02-15	104.29	104.50	104.24	104.46	11243
2011-02-16	104.49	104.60	104.28	104.60	15778
2011-02-17	104.33	104.71	104.20	104.68	19603
2011-02-18	104.68	104.71	104.29	104.71	33023
2011-02-22	104.25	104.64	104.25	104.49	13737
2011-02-23	104.63	104.75	104.47	104.75	15544
2011-02-24	104.70	104.81	104.52	104.81	20693
2011-02-25	104.55	104.80	104.53	104.80	29949
2011-02-28	104.66	104.73	104.43	104.43	16584
2011-03-01	104.29	104.63	104.23	104.63	17883
2011-03-02	104.87	104.89	104.54	104.82	29155
2011-03-03	104.68	104.77	104.32	104.53	21092
2011-03-04	104.37	104.89	104.36	104.89	19477
2011-03-07	104.94	105.03	104.82	105.00	26368
2011-03-08	104.83	105.18	104.83	104.87	11114
2011-03-09	105.00	105.02	104.85	104.92	20187
2011-03-10	104.90	105.10	104.86	104.94	43478
2011-03-11	104.88	105.19	104.80	105.19	23210
2011-03-14	105.27	105.27	104.92	105.04	41273
2011-03-15	105.15	105.50	104.96	105.06	22313
2011-03-16	105.19	105.33	105.17	105.25	15071
2011-03-17	105.49	105.49	105.24	105.36	28996
2011-03-18	105.50	105.50	105.10	105.12	31403
2011-03-21	105.35	105.35	105.09	105.29	12479
2011-03-22	105.29	105.30	105.03	105.03	20582
2011-03-23	105.31	105.31	105.08	105.10	23666
2011-03-24	105.30	105.30	105.12	105.22	8177
2011-03-25	105.16	105.18	104.95	104.95	11911
2011-03-28	105.00	105.20	104.98	105.14	18022
2011-03-29	104.98	105.07	104.88	104.88	12158
2011-03-30	104.94	105.05	104.86	105.03	24069
2011-03-31	104.80	105.16	104.80	104.87	17078
2011-04-01	105.00	105.29	104.84	105.20	114938
2011-04-04	105.59	105.59	104.99	105.16	21212
2011-04-05	104.87	105.25	104.87	105.06	29797
2011-04-06	104.91	105.16	104.88	104.88	12755
2011-04-07	104.73	105.28	104.73	105.27	46734
2011-04-08	105.18	105.18	104.86	104.90	15971
2011-04-11	104.90	105.18	104.84	105.12	20887
2011-04-12	105.22	105.40	104.91	104.96	21343
2011-04-13	105.15	105.55	104.97	105.00	11727
2011-04-14	105.03	105.26	105.03	105.05	22638
2011-04-15	105.17	105.25	105.06	105.08	18644
2011-04-18	105.10	105.22	105.04	105.19	12684
2011-04-19	105.25	105.37	105.08	105.37	21947
2011-04-20	105.31	105.31	105.16	105.29	20556
2011-04-21	105.17	105.37	105.17	105.28	14309
2011-04-25	105.23	105.38	105.15	105.36	32123
2011-04-26	105.35	105.35	105.30	105.31	9153
2011-04-27	105.25	105.45	105.25	105.37	9446
2011-04-28	105.24	105.40	105.21	105.30	15606
2011-04-29	105.28	105.42	105.25	105.40	11900
2011-05-02	105.36	105.36	105.18	105.28	16811
2011-05-03	105.33	105.48	105.26	105.48	35329
2011-05-04	105.33	105.53	105.28	105.49	16532
2011-05-05	105.32	105.54	105.32	105.53	13460
2011-05-06	105.55	105.55	105.42	105.55	7983
2011-05-09	105.42	105.56	105.40	105.54	12053
2011-05-10	105.62	105.62	105.44	105.61	12476
2011-05-11	105.51	105.64	105.47	105.64	20164
2011-05-12	105.80	105.80	105.57	105.67	20395
2011-05-13	105.74	105.93	105.68	105.93	14844
2011-05-16	105.78	105.92	105.67	105.74	29227
2011-05-17	105.85	105.99	105.76	105.91	32604
2011-05-18	105.99	106.00	105.89	105.98	17861
2011-05-19	105.87	105.99	105.68	105.68	70404
2011-05-20	105.83	105.98	105.73	105.90	18838
2011-05-23	105.97	105.97	105.64	105.64	16605
2011-05-24	105.87	105.98	105.66	105.70	30518
2011-05-25	105.92	106.00	105.80	105.92	114970
2011-05-26	105.98	106.02	105.82	106.01	16141
2011-05-27	105.98	106.05	105.97	106.02	11253
2011-05-31	106.05	106.07	105.91	105.98	17430
2011-06-01	105.76	106.20	105.76	106.12	140069
2011-06-02	106.03	106.13	105.93	106.02	43091
2011-06-03	105.94	106.25	105.94	106.08	41991
2011-06-06	106.02	106.17	105.93	106.14	19098
2011-06-07	106.14	106.15	105.95	105.95	12363
2011-06-08	105.94	106.20	105.94	106.05	7812
2011-06-09	105.99	106.17	105.90	105.91	27806
2011-06-10	106.11	106.11	105.88	106.01	5337
2011-06-13	106.12	106.28	106.02	106.22	45405
2011-06-14	106.23	106.27	106.02	106.21	8251
2011-06-15	106.09	106.32	106.08	106.30	9172
2011-06-16	106.07	106.26	105.92	106.11	79522
2011-06-17	106.09	106.09	105.93	106.09	9135
2011-06-20	105.97	106.11	105.91	106.09	17722
2011-06-21	106.07	106.20	106.00	106.01	8290
2011-06-22	106.09	106.17	105.98	106.00	6567
2011-06-23	106.15	106.17	105.92	106.15	16517
2011-06-24	105.98	106.17	105.97	106.08	11531
2011-06-27	106.10	106.11	106.01	106.09	6241
2011-06-28	106.12	106.15	106.00	106.00	11464
2011-06-29	106.11	106.13	106.00	106.08	13444
2011-06-30	106.13	106.16	106.00	106.05	12429
2011-07-01	105.92	106.10	105.92	106.05	10953
2011-07-05	105.95	106.08	105.87	106.01	11923
2011-07-06	105.90	106.02	105.90	106.01	11025
2011-07-07	106.03	106.11	105.90	105.90	22682
2011-07-08	105.84	106.05	105.84	106.03	18817
2011-07-11	105.87	106.46	105.87	106.41	22495
2011-07-12	106.59	106.62	106.23	106.62	11255
2011-07-13	106.62	106.67	106.31	106.31	19869
2011-07-14	106.33	106.47	106.33	106.42	6325
2011-07-15	106.17	106.41	106.17	106.34	10414
2011-07-18	106.33	106.52	106.33	106.52	12165
2011-07-19	106.49	106.51	106.34	106.48	11381
2011-07-20	106.42	106.51	106.35	106.35	15099
2011-07-21	106.51	106.55	106.31	106.50	8697
2011-07-22	106.47	106.60	106.34	106.60	15451
2011-07-25	106.36	106.63	106.36	106.63	12448
2011-07-26	106.40	106.54	106.36	106.37	9031
2011-07-27	106.54	106.54	106.27	106.27	8167
2011-07-28	106.43	106.43	105.90	106.00	36287
2011-07-29	105.91	106.34	105.91	106.00	10244
2011-08-01	105.90	106.27	105.88	106.27	11302
2011-08-02	106.25	106.39	105.95	106.36	16363
2011-08-03	106.45	106.45	106.18	106.35	9301
2011-08-04	106.35	106.44	106.21	106.33	19692
2011-08-05	106.24	106.43	106.24	106.30	19211
2011-08-08	106.48	106.48	105.05	105.38	95448
2011-08-09	105.09	105.74	105.02	105.15	45287
2011-08-10	105.22	105.66	105.20	105.31	19622
2011-08-11	105.62	105.62	105.21	105.24	12491
2011-08-12	105.25	105.59	105.24	105.25	9031
2011-08-15	105.55	105.73	105.32	105.65	14181
2011-08-16	105.58	106.09	105.52	105.88	21267
2011-08-17	105.81	106.09	105.80	105.86	10668
2011-08-18	105.87	106.37	105.50	105.50	6130
2011-08-19	105.68	106.00	105.51	105.51	8447
2011-08-22	106.16	106.16	105.58	105.58	6937
2011-08-23	106.01	106.16	105.65	106.16	11495
2011-08-24	106.10	106.14	105.57	105.97	9481
2011-08-25	106.18	106.18	105.55	106.04	12576
2011-08-26	105.95	106.14	105.71	106.10	11258
2011-08-29	105.83	106.19	105.76	106.12	14985
2011-08-30	105.99	106.17	105.82	106.08	12693
2011-08-31	106.14	106.20	105.85	106.18	18878
2011-09-01	105.87	106.35	105.87	106.32	57223
2011-09-02	106.91	107.00	106.10	106.36	29250
2011-09-06	106.31	106.49	106.25	106.40	12187
2011-09-07	106.90	106.90	106.36	106.44	13179
2011-09-08	106.13	106.50	106.13	106.44	4964
2011-09-09	106.43	106.54	106.35	106.52	19397
2011-09-12	106.50	106.62	106.36	106.62	8946
2011-09-13	106.40	106.65	106.39	106.39	10932
2011-09-14	106.30	106.60	106.25	106.38	15979
2011-09-15	106.60	106.60	106.28	106.40	7514
2011-09-16	106.51	106.59	106.31	106.45	6261
2011-09-19	106.41	106.63	106.13	106.59	22161
2011-09-20	106.60	106.62	106.27	106.60	9570
2011-09-21	106.64	106.64	105.88	106.48	35473
2011-09-22	106.60	106.64	106.25	106.50	23968
2011-09-23	106.28	106.49	106.21	106.26	7027
2011-09-26	106.25	106.48	106.18	106.19	15039
2011-09-27	106.36	106.43	106.21	106.40	11963
2011-09-28	106.18	106.60	106.18	106.57	51150
2011-09-29	106.38	106.62	106.38	106.53	12337
2011-09-30	106.34	106.70	100.65	106.61	30167
2011-10-03	106.72	106.72	106.25	106.31	17484
2011-10-04	106.40	106.55	106.27	106.50	21345
2011-10-05	106.35	106.40	106.02	106.12	14724
2011-10-06	106.01	106.39	105.23	106.27	19380
2011-10-07	105.96	106.28	105.69	105.95	20036
2011-10-10	106.21	106.21	105.88	105.88	7230
2011-10-11	106.14	106.14	105.27	105.70	19488
2011-10-12	105.76	106.02	105.66	106.02	14798
2011-10-13	106.05	106.17	105.76	105.94	18479
2011-10-14	106.13	106.14	105.73	105.78	13413
2011-10-17	105.77	106.09	105.77	106.09	10778
2011-10-18	106.13	106.15	105.92	106.13	18751
2011-10-19	105.93	106.19	105.93	106.15	14486
2011-10-20	106.09	106.17	106.06	106.16	9969
2011-10-21	106.01	106.18	106.01	106.18	24357
2011-10-24	106.01	106.22	106.01	106.14	25938
2011-10-25	106.15	106.19	106.02	106.13	19518
2011-10-26	106.26	106.87	105.87	105.93	44785
2011-10-27	105.95	106.11	105.81	105.84	11427
2011-10-28	105.85	106.24	105.77	106.19	28436
2011-10-31	106.20	106.28	106.09	106.20	11830
2011-11-01	106.25	106.25	106.10	106.22	6702
2011-11-02	106.25	106.26	105.92	105.95	13551
2011-11-03	105.89	106.19	105.89	106.18	19333
2011-11-04	106.10	106.22	105.98	106.10	9430
2011-11-07	106.20	106.21	106.01	106.20	19097
2011-11-08	106.17	106.21	106.14	106.20	14660
2011-11-09	106.05	106.25	106.05	106.20	13403
2011-11-10	106.11	106.45	106.02	106.02	44330
2011-11-11	106.14	106.27	106.03	106.23	31813
2011-11-14	106.24	106.26	106.05	106.05	22026
2011-11-15	106.00	106.22	105.93	106.07	14777
2011-11-16	106.24	106.24	105.95	106.16	31699
2011-11-17	106.21	106.23	105.93	106.10	45413
2011-11-18	106.10	106.20	106.00	106.15	14172
2011-11-21	106.23	106.31	106.00	106.12	36301
2011-11-22	106.06	106.24	106.03	106.08	24185
2011-11-23	106.10	106.28	105.98	106.27	40451
2011-11-25	106.05	106.26	106.05	106.05	5583
2011-11-28	106.25	106.25	106.02	106.13	9093
2011-11-29	106.09	106.23	106.01	106.20	23527
2011-11-30	106.06	106.33	106.06	106.33	45886
2011-12-01	106.27	106.29	106.10	106.27	41060
2011-12-02	106.18	106.34	106.18	106.31	8711
2011-12-05	106.37	106.37	106.24	106.37	23278
2011-12-06	106.39	106.46	106.25	106.42	21950
2011-12-07	106.45	106.54	106.27	106.45	22421
2011-12-08	106.78	106.78	106.25	106.46	21633
2011-12-09	106.26	106.44	106.21	106.44	12919
2011-12-12	106.46	106.50	106.25	106.49	40284
2011-12-13	106.39	106.54	106.28	106.51	42725
2011-12-14	106.35	106.57	106.35	106.57	18250
2011-12-15	106.60	106.60	106.39	106.57	43822
2011-12-16	106.51	106.66	106.43	106.58	38475
2011-12-19	106.50	106.67	106.40	106.54	50008
2011-12-20	106.46	106.66	106.46	106.65	37628
2011-12-21	106.69	106.69	106.56	106.69	32226
2011-12-22	106.71	106.73	106.50	106.73	29475
2011-12-23	106.66	106.72	106.55	106.70	62140
2011-12-27	106.59	106.66	106.49	106.60	14385
2011-12-28	106.57	106.65	106.46	106.64	61280
2011-12-29	106.64	106.72	106.55	106.70	32785
2011-12-30	106.59	106.83	106.57	106.73	61639
2012-01-03	106.81	106.84	106.67	106.84	10235
2012-01-04	106.84	107.07	106.51	106.51	34464
2012-01-05	106.80	106.99	106.53	106.60	23142
2012-01-06	106.55	106.98	106.55	106.98	16228
2012-01-09	107.01	107.22	106.67	107.22	23737
2012-01-10	108.23	108.31	106.94	106.94	26386
2012-01-11	108.26	108.26	107.15	107.49	31669
2012-01-12	108.00	108.01	107.38	107.50	45476
2012-01-13	108.01	108.01	107.38	107.77	33287
2012-01-17	107.80	107.94	107.41	107.94	16668
2012-01-18	107.70	107.97	107.48	107.70	27068
2012-01-19	107.35	107.65	107.17	107.26	51716
2012-01-20	107.30	107.35	106.48	106.54	45120
2012-01-23	107.90	107.90	106.49	106.69	32121
2012-01-24	106.88	106.90	106.50	106.57	12301
2012-01-25	106.49	106.66	106.47	106.53	57317
2012-01-26	106.40	106.54	106.38	106.40	48507
2012-01-27	106.40	106.72	106.40	106.72	35870
2012-01-30	106.86	106.89	106.58	106.70	17765
2012-01-31	106.80	106.92	106.60	106.76	18267
2012-02-01	106.50	106.71	106.43	106.69	24118
2012-02-02	106.69	106.89	106.26	106.26	80360
2012-02-03	106.31	106.61	106.31	106.61	24105
2012-02-06	106.57	106.61	106.43	106.61	20726
2012-02-07	106.37	106.62	106.37	106.62	20985
2012-02-08	106.60	106.64	106.25	106.64	16036
2012-02-09	106.62	106.66	106.47	106.64	27483
2012-02-10	106.65	106.65	106.35	106.64	25829
2012-02-13	106.66	106.68	106.39	106.68	30981
2012-02-14	106.64	106.70	106.52	106.70	10469
2012-02-15	106.69	106.77	106.40	106.58	20374
2012-02-16	106.72	106.73	106.53	106.58	64196
2012-02-17	106.70	106.76	106.43	106.76	80769
2012-02-21	106.60	106.88	106.57	106.80	65183
2012-02-22	106.87	106.87	106.62	106.75	12751
2012-02-23	106.85	106.90	106.66	106.86	35144
2012-02-24	106.73	106.88	106.73	106.87	22632
2012-02-27	106.85	106.88	106.72	106.85	14672
2012-02-28	106.90	107.05	106.68	107.03	43736
2012-02-29	107.00	107.07	106.78	107.05	24278
2012-03-01	106.82	106.99	106.77	106.94	30478
2012-03-02	106.84	106.95	106.83	106.95	18871
2012-03-05	106.83	106.94	106.62	106.62	25956
2012-03-06	106.78	106.86	106.56	106.86	18167
2012-03-07	106.41	106.91	106.41	106.56	56271
2012-03-08	106.70	106.89	106.70	106.86	20264
2012-03-09	106.80	106.86	106.80	106.86	25245
2012-03-12	106.90	106.90	106.70	106.80	9838
2012-03-13	106.81	106.86	106.65	106.81	46868
2012-03-14	107.00	107.00	106.45	106.78	85887
2012-03-15	106.60	106.81	106.60	106.71	25400
2012-03-16	106.59	106.76	106.49	106.53	15561
2012-03-19	106.67	106.67	106.49	106.50	14154
2012-03-20	106.44	106.59	106.43	106.54	14903
2012-03-21	106.56	106.71	106.41	106.70	143001
2012-03-22	106.69	106.71	106.42	106.42	27222
2012-03-23	106.46	106.76	106.46	106.74	36146
2012-03-26	106.74	106.74	106.53	106.67	32085
2012-03-27	106.60	106.73	106.55	106.71	21505
2012-03-28	106.55	106.76	106.55	106.74	34429
2012-03-29	106.82	106.82	106.59	106.80	33140
2012-03-30	106.81	106.84	106.52	106.60	27295
2012-04-02	106.70	106.70	106.43	106.43	14120
2012-04-03	106.50	106.69	106.41	106.69	21730
2012-04-04	106.48	106.69	106.48	106.65	34827
2012-04-05	106.65	106.80	106.62	106.64	18354
2012-04-09	106.72	106.84	106.69	106.78	23244
2012-04-10	106.75	106.90	106.70	106.73	19558
2012-04-11	106.65	106.86	106.65	106.84	15613
2012-04-12	106.80	106.87	106.60	106.84	21210
2012-04-13	106.85	106.85	106.76	106.76	27281
2012-04-16	106.77	106.87	106.48	106.48	18928
2012-04-17	106.68	106.83	106.47	106.79	21904
2012-04-18	106.80	106.88	106.63	106.88	16884
2012-04-19	106.88	106.88	106.70	106.80	9586
2012-04-20	106.71	106.95	106.71	106.73	28256
2012-04-23	106.83	106.95	106.54	106.94	17432
2012-04-24	106.90	107.00	106.80	106.94	32642
2012-04-25	106.95	106.95	106.76	106.83	25226
2012-04-26	106.62	106.94	106.62	106.94	24858
2012-04-27	106.86	107.05	106.71	106.75	36041
2012-04-30	106.52	106.88	106.52	106.71	11582
2012-05-01	106.72	107.13	106.61	106.96	28284
2012-05-02	106.99	107.02	106.85	107.02	15234
2012-05-03	107.04	107.04	106.69	106.82	35841
2012-05-04	106.85	107.00	106.72	106.75	19183
2012-05-07	106.95	106.99	106.71	106.74	56902
2012-05-08	106.65	106.96	106.65	106.96	13039
2012-05-09	106.80	106.95	106.73	106.95	13012
2012-05-10	107.00	107.01	106.69	106.69	40044
2012-05-11	106.70	107.02	106.70	107.02	25370
2012-05-14	107.01	107.19	106.90	107.03	59763
2012-05-15	107.08	107.08	106.85	107.06	11674
2012-05-16	107.08	107.08	106.86	107.04	20083
2012-05-17	107.05	107.09	106.90	107.06	44413
2012-05-18	107.08	107.44	106.83	107.05	69153
2012-05-21	107.05	107.06	106.83	106.98	61442
2012-05-22	106.87	107.00	106.87	106.98	16115
2012-05-23	107.00	107.00	106.89	106.96	29818
2012-05-24	106.84	106.99	106.84	106.98	16248
2012-05-25	106.96	107.12	106.73	106.84	30952
2012-05-29	106.71	106.98	106.71	106.75	13826
2012-05-30	106.90	107.00	106.73	106.89	37263
2012-05-31	107.00	107.00	106.75	106.75	9325
2012-06-01	106.80	107.12	106.75	106.85	39146
2012-06-04	106.87	106.95	106.76	106.93	13635
2012-06-05	106.87	106.96	106.77	106.94	20069
2012-06-06	106.87	106.95	106.66	106.73	26747
2012-06-07	106.72	106.85	106.72	106.76	32811
2012-06-08	106.82	106.91	106.75	106.91	11150
2012-06-11	106.85	106.91	106.68	106.89	32570
2012-06-12	106.75	106.89	106.75	106.83	12285
2012-06-13	106.68	106.85	106.56	106.64	39086
2012-06-14	106.62	106.82	106.59	106.59	14645
2012-06-15	106.60	106.86	106.60	106.84	17161
2012-06-18	106.69	106.84	106.62	106.82	15116
2012-06-19	106.80	106.86	106.54	106.54	32236
2012-06-20	106.57	106.73	106.55	106.60	17158
2012-06-21	106.62	106.88	106.62	106.82	32543
2012-06-22	106.92	106.92	106.58	106.80	18004
2012-06-25	106.81	106.86	106.68	106.85	12203
2012-06-26	106.83	106.86	106.71	106.85	23287
2012-06-27	106.62	106.83	106.62	106.80	23560
2012-06-28	106.72	106.87	106.71	106.78	52530
2012-06-29	107.66	107.66	106.74	106.86	15181
2012-07-02	106.77	106.78	106.61	106.71	41274
2012-07-03	106.78	106.80	106.61	106.71	14820
2012-07-05	106.63	106.82	106.63	106.80	14659
2012-07-06	106.67	106.99	106.67	106.88	9026
2012-07-09	106.77	106.93	106.77	106.87	12332
2012-07-10	106.82	106.92	106.76	106.79	36294
2012-07-11	106.94	106.97	106.80	106.91	69639
2012-07-12	106.82	107.12	106.82	107.02	35922
2012-07-13	107.05	107.05	106.81	106.84	28471
2012-07-16	106.95	106.97	106.85	106.86	18336
2012-07-17	106.98	106.98	106.86	106.88	31380
2012-07-18	106.93	106.94	106.84	106.86	16479
2012-07-19	106.92	106.96	106.81	106.85	22640
2012-07-20	106.76	107.03	106.76	106.99	33556
2012-07-23	106.94	107.06	106.91	106.99	20016
2012-07-24	106.95	107.04	106.92	107.04	5104
2012-07-25	106.94	107.12	106.93	107.09	24344
2012-07-26	107.14	107.14	107.01	107.09	6834
2012-07-27	107.10	107.18	106.95	107.10	12506
2012-07-30	106.97	107.16	106.97	107.16	9545
2012-07-31	107.12	107.16	106.98	107.14	23567
2012-08-01	107.07	107.07	106.76	106.77	33006
2012-08-02	106.96	107.01	106.52	106.52	70058
2012-08-03	106.80	107.15	106.54	107.15	16753
2012-08-06	107.00	107.08	106.83	107.05	14825
2012-08-07	107.00	107.05	106.67	107.04	15162
2012-08-08	107.04	107.04	106.62	106.81	13952
2012-08-09	106.80	107.02	106.72	106.87	17387
2012-08-10	106.62	106.95	106.62	106.95	34308
2012-08-13	106.89	107.03	106.78	106.90	17671
2012-08-14	106.85	106.94	106.75	106.85	15391
2012-08-15	106.96	106.96	106.74	106.74	16608
2012-08-16	106.85	106.92	106.78	106.81	19494
2012-08-17	106.80	106.84	106.72	106.72	24788
2012-08-20	106.88	106.91	106.70	106.77	8430
2012-08-21	106.74	106.89	106.72	106.75	12943
2012-08-22	106.74	106.93	106.74	106.88	15385
2012-08-23	106.95	106.95	106.75	106.84	17554
2012-08-24	106.90	107.05	106.82	107.05	24827
2012-08-27	107.02	107.02	106.82	107.01	18448
2012-08-28	106.93	106.98	106.75	106.84	21544
2012-08-29	106.87	107.03	106.84	107.03	10888
2012-08-30	107.05	107.05	106.95	106.99	11922
2012-08-31	106.86	107.01	106.85	106.86	9665
2012-09-04	106.82	106.88	106.78	106.87	23462
2012-09-05	106.88	106.88	106.76	106.82	20857
2012-09-06	106.88	106.93	106.73	106.83	14457
2012-09-07	106.79	106.89	106.74	106.84	78588
2012-09-10	106.78	106.88	106.75	106.83	91864
2012-09-11	106.76	106.83	106.71	106.72	13703
2012-09-12	106.69	106.81	106.65	106.81	16449
2012-09-13	106.79	106.97	106.74	106.74	37324
2012-09-14	106.84	106.84	106.62	106.79	20131
2012-09-17	106.63	106.81	106.60	106.77	116436
2012-09-18	106.70	106.74	106.67	106.71	10198
2012-09-19	106.67	106.82	106.56	106.81	48580
2012-09-20	106.80	106.84	106.62	106.62	29136
2012-09-21	106.75	106.92	106.65	106.74	62766
2012-09-24	106.75	106.90	106.64	106.89	46732
2012-09-25	106.80	106.90	106.70	106.83	62729
2012-09-26	106.81	106.91	106.79	106.88	59269
2012-09-27	106.84	106.93	106.73	106.93	22331
2012-09-28	106.93	106.98	106.86	106.91	25189
2012-10-01	106.83	106.85	106.77	106.84	13235
2012-10-02	106.85	106.85	106.76	106.85	78957
2012-10-03	106.80	106.91	106.77	106.81	58367
2012-10-04	106.84	106.93	106.79	106.91	20431
2012-10-05	106.77	106.91	106.75	106.85	54943
2012-10-08	106.93	106.93	106.80	106.84	18722
2012-10-09	106.86	106.86	106.75	106.84	28326
2012-10-10	106.80	106.87	106.76	106.83	21596
2012-10-11	106.85	106.85	106.79	106.80	6097
2012-10-12	106.77	106.88	106.77	106.84	16009
2012-10-15	106.82	106.86	106.70	106.71	24721
2012-10-16	106.82	106.85	106.73	106.76	29399
2012-10-17	106.77	106.84	106.76	106.76	13089
2012-10-18	106.76	106.82	106.68	106.71	25188
2012-10-19	106.70	106.79	106.62	106.67	33444
2012-10-22	106.65	106.79	106.61	106.71	14832
2012-10-23	106.70	106.79	106.70	106.78	32237
2012-10-24	106.77	106.78	106.71	106.78	13289
2012-10-25	106.78	106.78	106.60	106.69	17197
2012-10-26	106.73	106.76	106.62	106.76	25861
2012-10-31	106.82	106.82	106.52	106.74	53002
2012-11-01	106.66	106.69	106.55	106.69	18164
2012-11-02	106.70	106.70	106.45	106.69	19340
2012-11-05	106.63	106.70	106.55	106.70	24488
2012-11-06	106.60	106.67	106.55	106.67	15580
2012-11-07	106.67	106.70	106.59	106.68	13929
2012-11-08	106.70	106.78	106.57	106.70	49577
2012-11-09	106.62	106.78	106.62	106.78	10391
2012-11-12	106.78	106.80	106.65	106.78	31621
2012-11-13	106.71	106.80	106.61	106.76	20766
2012-11-14	106.64	106.82	106.60	106.74	29104
2012-11-15	106.74	106.81	106.69	106.72	16052
2012-11-16	106.78	106.81	106.71	106.81	19251
2012-11-19	106.73	106.82	106.72	106.79	16205
2012-11-20	106.85	106.85	106.73	106.79	18041
2012-11-21	106.78	106.85	106.74	106.83	22513
2012-11-23	106.82	106.84	106.75	106.82	17714
2012-11-26	106.81	106.88	106.73	106.88	68929
2012-11-27	106.80	106.89	106.67	106.72	79979
2012-11-28	106.75	106.82	106.71	106.71	22925
2012-11-29	106.71	106.81	106.69	106.75	16631
2012-11-30	106.70	106.93	106.70	106.80	63247
2012-12-03	106.75	106.81	106.65	106.72	31325
2012-12-04	106.79	106.80	106.63	106.64	35896
2012-12-05	106.66	106.79	106.62	106.64	21128
2012-12-06	106.63	106.79	106.63	106.67	167766
2012-12-07	106.72	106.77	106.67	106.67	20478
2012-12-10	106.69	106.78	106.63	106.77	20387
2012-12-11	106.74	106.75	106.52	106.53	53566
2012-12-12	106.49	106.71	106.23	106.25	53855
2012-12-13	106.49	106.51	106.16	106.21	32814
2012-12-14	106.38	106.44	105.83	105.93	28336
2012-12-17	105.97	106.09	105.26	105.60	69029
2012-12-18	105.89	106.00	105.26	105.81	52695
2012-12-19	105.85	106.05	105.74	105.98	76053
2012-12-20	105.80	106.19	105.80	106.14	57724
2012-12-21	106.12	106.27	106.07	106.26	19097
2012-12-24	106.16	106.26	106.16	106.20	10835
2012-12-26	106.10	106.27	106.10	106.27	29585
2012-12-27	106.24	106.31	106.20	106.26	17990
2012-12-28	106.18	106.35	106.18	106.28	28458
2012-12-31	105.93	106.33	105.93	106.23	52986
2013-01-02	106.08	106.32	106.08	106.30	67911
2013-01-03	106.20	106.35	106.17	106.34	91928
2013-01-04	106.22	106.44	106.22	106.44	54925
2013-01-07	106.44	106.44	106.33	106.38	17567
2013-01-08	106.31	106.47	106.30	106.35	61486
2013-01-09	106.35	106.47	106.31	106.44	37316
2013-01-10	106.37	106.60	106.37	106.50	34167
2013-01-11	106.59	106.75	106.48	106.75	40670
2013-01-14	106.55	106.66	106.41	106.66	63392
2013-01-15	106.53	106.68	106.53	106.62	37154
2013-01-16	106.54	106.68	106.47	106.50	128423
2013-01-17	106.48	106.68	106.48	106.58	54754
2013-01-18	106.55	106.67	106.50	106.67	46683
2013-01-22	106.73	106.73	106.46	106.48	68930
2013-01-23	106.47	106.66	106.47	106.58	39459
2013-01-24	106.51	106.69	106.51	106.56	34337
2013-01-25	106.53	106.64	106.43	106.43	70403
2013-01-28	106.46	106.58	106.40	106.47	39793
2013-01-29	106.52	106.61	106.45	106.56	46492
2013-01-30	106.50	106.56	106.44	106.56	34296
2013-01-31	106.60	106.60	106.43	106.53	44562
2013-02-01	106.50	106.55	106.40	106.54	37775
2013-02-04	106.46	106.60	106.46	106.53	59679
2013-02-05	106.49	106.58	106.49	106.58	32229
2013-02-06	106.52	106.63	106.51	106.63	12393
2013-02-07	106.55	106.64	106.50	106.58	29296
2013-02-08	106.64	106.65	106.44	106.44	51061
2013-02-11	106.57	106.62	106.39	106.48	42485
2013-02-12	106.44	106.58	106.44	106.47	49311
2013-02-13	106.49	106.53	106.43	106.44	26312
2013-02-14	106.45	106.62	106.42	106.42	37581
2013-02-15	106.46	106.63	106.43	106.58	55655
2013-02-19	106.53	106.61	106.45	106.50	35881
2013-02-20	106.51	106.60	106.44	106.51	13849
2013-02-21	106.50	106.65	106.48	106.63	52498
2013-02-22	106.61	106.65	106.55	106.63	45827
2013-02-25	106.56	106.64	106.45	106.64	59682
2013-02-26	106.47	106.69	106.47	106.66	49971
2013-02-27	106.55	106.73	106.55	106.70	20266
2013-02-28	106.68	106.81	106.67	106.80	57851
2013-03-01	106.77	106.79	106.54	106.78	44203
2013-03-04	106.75	106.80	106.58	106.69	28396
2013-03-05	106.72	106.73	106.57	106.73	24396
2013-03-06	106.74	106.74	106.56	106.72	25361
2013-03-07	106.65	106.70	106.52	106.60	16781
2013-03-08	106.61	106.65	106.50	106.57	37333
2013-03-11	106.62	106.62	106.42	106.55	16726
2013-03-12	106.66	106.66	106.39	106.41	30043
2013-03-13	106.54	106.54	106.40	106.47	28841
2013-03-14	106.45	106.53	106.38	106.44	25256
2013-03-15	106.54	106.54	106.45	106.45	17722
2013-03-18	106.24	106.51	106.24	106.51	27572
2013-03-19	106.27	106.46	106.21	106.40	19034
2013-03-20	106.35	106.50	106.35	106.38	19461
2013-03-21	106.54	106.55	106.29	106.29	14683
2013-03-22	106.49	106.55	106.33	106.39	21497
2013-03-25	106.54	106.54	106.29	106.47	23328
2013-03-26	106.31	106.49	106.30	106.31	25495
2013-03-27	106.30	106.49	106.30	106.32	21236
2013-03-28	106.30	106.49	106.30	106.31	14892
2013-04-01	106.17	106.39	106.14	106.16	34523
2013-04-02	105.98	106.27	105.98	106.14	17202
2013-04-03	106.44	106.44	106.20	106.24	20570
2013-04-04	106.45	106.45	106.30	106.44	18379
2013-04-05	106.51	106.52	106.38	106.40	32701
2013-04-08	106.30	106.51	106.24	106.30	32686
2013-04-09	106.06	106.42	106.06	106.22	46609
2013-04-10	106.47	106.51	106.24	106.36	27863
2013-04-11	106.26	106.49	106.23	106.39	49810
2013-04-12	106.22	106.37	106.11	106.37	111495
2013-04-15	106.15	106.41	106.15	106.41	18294
2013-04-16	106.21	106.40	106.21	106.27	16929
2013-04-17	106.37	106.38	106.20	106.21	13534
2013-04-18	106.11	106.22	106.07	106.07	37456
2013-04-19	106.06	106.19	106.04	106.11	26998
2013-04-22	106.33	106.36	105.96	105.97	139367
2013-04-23	105.96	106.19	105.94	105.94	34771
2013-04-24	105.97	106.20	105.97	106.08	52042
2013-04-25	106.01	106.23	105.99	106.23	33790
2013-04-26	106.23	106.26	106.08	106.11	13526
2013-04-29	106.07	106.30	105.98	106.26	53099
2013-04-30	106.15	106.30	106.15	106.23	34271
2013-05-01	106.18	106.33	106.15	106.33	92547
2013-05-02	106.24	106.34	106.21	106.34	31183
2013-05-03	106.30	106.33	106.22	106.33	38503
2013-05-06	106.35	106.35	106.24	106.33	17564
2013-05-07	106.26	106.34	106.26	106.34	15577
2013-05-08	106.28	106.37	106.28	106.37	38176
2013-05-09	106.32	106.36	106.26	106.35	24644
2013-05-10	106.34	106.36	106.25	106.29	22153
2013-05-13	106.31	106.36	106.27	106.34	22402
2013-05-14	106.32	106.36	106.07	106.07	50689
2013-05-15	106.23	106.31	106.10	106.18	30352
2013-05-16	106.24	106.36	106.18	106.35	39422
2013-05-17	106.22	106.34	106.12	106.34	21856
2013-05-20	106.23	106.32	106.13	106.18	21025
2013-05-21	106.17	106.34	106.17	106.32	28533
2013-05-22	106.23	106.37	106.15	106.21	35713
2013-05-23	106.29	106.31	106.18	106.30	16850
2013-05-24	106.28	106.30	106.23	106.28	9122
2013-05-28	106.29	106.29	105.96	105.96	41356
2013-05-29	105.98	106.18	105.88	106.05	186599
2013-05-30	105.95	106.15	105.95	106.13	20646
2013-05-31	106.08	106.08	105.92	105.99	188305
2013-06-03	105.97	106.09	105.82	105.96	36798
2013-06-04	105.98	106.00	105.86	105.96	23802
2013-06-05	106.01	106.12	105.99	106.11	66863
2013-06-06	106.00	106.22	106.00	106.22	73888
2013-06-07	106.19	106.27	106.17	106.21	43060
2013-06-10	106.10	106.25	106.09	106.12	26126
2013-06-11	106.22	106.22	106.07	106.10	43667
2013-06-12	106.14	106.26	106.05	106.11	53932
2013-06-13	106.08	106.14	106.07	106.11	11071
2013-06-14	106.19	106.19	106.05	106.09	33686
2013-06-17	106.14	106.39	106.01	106.02	16504
2013-06-18	106.09	106.13	106.00	106.07	20756
2013-06-19	106.01	106.13	106.01	106.10	29420
2013-06-20	105.99	105.99	105.70	105.92	53921
2013-06-21	105.80	105.99	104.00	104.07	383240
2013-06-24	104.24	104.60	103.10	103.96	144598
2013-06-25	104.28	105.06	103.84	104.98	114940
2013-06-26	104.57	105.47	104.53	104.92	58530
2013-06-27	104.94	105.47	104.94	105.35	22453
2013-06-28	105.01	105.30	104.85	105.29	48141
2013-07-01	104.81	105.12	104.68	104.68	25569
2013-07-02	104.83	105.43	104.83	104.97	49031
2013-07-03	105.20	105.47	105.10	105.18	5832
2013-07-05	105.17	105.29	104.50	104.53	29697
2013-07-08	104.77	105.39	104.60	104.96	35420
2013-07-09	105.19	105.50	104.57	104.75	51579
2013-07-10	105.30	105.48	104.87	104.95	31932
2013-07-11	105.30	105.60	105.08	105.60	19076
2013-07-12	105.60	105.69	105.35	105.47	18330
2013-07-15	105.38	105.70	105.38	105.43	20902
2013-07-16	105.40	105.65	105.20	105.27	30301
2013-07-17	105.37	105.63	105.36	105.58	42332
2013-07-18	105.58	105.65	105.50	105.53	54427
2013-07-19	105.53	105.64	105.43	105.61	37550
2013-07-22	105.63	105.74	105.50	105.70	52037
2013-07-23	105.62	105.64	105.25	105.26	20787
2013-07-24	105.59	105.59	105.32	105.50	12038
2013-07-25	105.40	105.50	105.25	105.35	26369
2013-07-26	105.49	105.85	105.43	105.67	45320
2013-07-29	105.70	105.76	105.68	105.74	25134
2013-07-30	105.74	105.80	105.71	105.73	12121
2013-07-31	105.90	105.90	105.69	105.70	23751
2013-08-01	105.78	106.00	105.56	105.94	606804
2013-08-02	106.01	106.04	105.82	106.03	49969
2013-08-05	106.10	106.10	105.85	106.06	31100
2013-08-06	105.92	106.00	105.76	105.81	26667
2013-08-07	105.99	106.09	105.76	106.00	36294
2013-08-08	105.95	106.18	105.81	106.07	29188
2013-08-09	105.98	106.15	105.93	106.15	31281
2013-08-12	105.96	106.07	105.93	105.99	21560
2013-08-13	106.05	106.05	105.88	106.04	18862
2013-08-14	106.05	106.05	105.91	106.00	23596
2013-08-15	105.73	105.80	105.60	105.79	35687
2013-08-16	105.71	105.79	105.50	105.79	21134
2013-08-19	105.80	105.90	105.62	105.77	38223
2013-08-20	105.72	105.78	105.52	105.64	32912
2013-08-21	105.65	105.74	105.53	105.67	53795
2013-08-22	105.60	105.70	105.45	105.70	42687
2013-08-23	105.58	105.74	105.47	105.69	20572
2013-08-26	105.66	105.76	105.57	105.74	32253
2013-08-27	105.74	105.74	105.61	105.66	24444
2013-08-28	105.70	105.74	105.65	105.69	21138
2013-08-29	105.70	105.74	105.62	105.74	22157
2013-08-30	105.72	105.79	105.66	105.79	53252
2013-09-03	105.71	105.72	105.50	105.66	35718
2013-09-04	105.60	105.80	105.60	105.77	45982
2013-09-05	105.77	105.79	105.65	105.76	45707
2013-09-06	105.76	105.79	105.60	105.65	47209
2013-09-09	105.75	105.75	105.57	105.58	60295
2013-09-10	105.61	105.72	105.52	105.69	102796
2013-09-11	105.59	105.80	105.59	105.68	38588
2013-09-12	105.78	105.87	105.66	105.87	71764
2013-09-13	105.75	105.90	105.70	105.85	31218
2013-09-16	105.88	105.95	105.78	105.94	20897
2013-09-17	105.85	105.92	105.74	105.75	29500
2013-09-18	105.90	105.96	105.54	105.87	60172
2013-09-19	105.76	106.01	105.65	106.00	63910
2013-09-20	105.80	106.09	105.78	106.05	28457
2013-09-23	106.03	106.11	105.95	105.99	48267
2013-09-24	106.07	106.19	105.98	106.09	46211
2013-09-25	106.09	106.09	105.98	106.06	20167
2013-09-26	106.11	106.19	106.02	106.19	45256
2013-09-27	106.11	106.21	106.11	106.20	27470
2013-09-30	106.15	106.23	106.09	106.19	34620
2013-10-01	106.11	106.17	105.99	106.08	40418
2013-10-02	106.16	106.16	106.07	106.10	38821
2013-10-03	106.10	106.16	106.02	106.14	43313
2013-10-04	106.10	106.17	106.01	106.13	23521
2013-10-07	106.17	106.17	105.99	106.12	22315
2013-10-08	106.11	106.17	106.06	106.14	47211
2013-10-09	106.10	106.15	106.03	106.04	18824
2013-10-10	106.10	106.14	106.04	106.14	48914
2013-10-11	106.11	106.14	105.84	105.97	70615
2013-10-14	105.88	106.12	105.86	105.88	23140
2013-10-15	106.10	106.13	105.91	105.94	47921
2013-10-16	106.12	106.16	106.01	106.07	29836
2013-10-17	106.15	106.16	106.05	106.14	22861
2013-10-18	106.15	106.15	106.04	106.07	23058
2013-10-21	106.16	106.19	105.89	106.11	48705
2013-10-22	106.14	106.15	105.96	106.01	34449
2013-10-23	106.10	106.23	106.09	106.21	24794
2013-10-24	106.20	106.27	106.09	106.26	22002
2013-10-25	106.30	106.30	106.16	106.29	20973
2013-10-28	106.09	106.28	106.09	106.28	29848
2013-10-29	106.26	106.28	106.19	106.28	30519
2013-10-30	106.29	106.35	106.23	106.28	15166
2013-10-31	106.36	106.42	106.25	106.28	26705
2013-11-01	106.21	106.32	106.20	106.29	23594
2013-11-04	106.40	106.48	106.32	106.36	30163
2013-11-05	106.35	106.41	106.20	106.29	49024
2013-11-06	106.32	106.38	106.23	106.33	86514
2013-11-07	106.32	106.39	106.21	106.22	24831
2013-11-08	106.15	106.24	106.12	106.15	42094
2013-11-11	106.14	106.29	106.13	106.16	29847
2013-11-12	106.21	106.32	106.17	106.21	30177
2013-11-13	106.27	106.34	106.21	106.30	156896
2013-11-14	106.26	106.48	106.25	106.29	50290
2013-11-15	106.33	106.66	106.27	106.33	57695
2013-11-18	106.44	106.44	106.25	106.28	36324
2013-11-19	106.31	106.33	106.26	106.32	79791
2013-11-20	106.30	106.37	106.20	106.30	40494
2013-11-21	106.28	106.31	106.24	106.30	31149
2013-11-22	106.30	106.32	106.20	106.27	21064
2013-11-25	106.29	106.38	106.27	106.37	50076
2013-11-26	106.34	106.40	106.31	106.31	74691
2013-11-27	106.39	106.45	105.95	106.38	102393
2013-11-29	106.41	106.43	106.25	106.41	47380
2013-12-02	106.30	106.34	106.20	106.33	33352
2013-12-03	106.34	106.37	106.23	106.37	34749
2013-12-04	106.30	106.44	106.23	106.34	148282
2013-12-05	106.33	106.42	106.24	106.26	63254
2013-12-06	106.34	106.55	106.24	106.24	100363
2013-12-09	106.39	106.39	106.21	106.22	46115
2013-12-10	106.37	106.39	106.26	106.37	59605
2013-12-11	106.41	106.43	106.33	106.33	75395
2013-12-12	106.28	106.39	106.21	106.30	46897
2013-12-13	106.30	106.41	106.20	106.21	54669
2013-12-16	106.29	106.35	106.25	106.33	50586
2013-12-17	106.33	106.38	106.30	106.31	52982
2013-12-18	106.33	106.36	106.24	106.26	40882
2013-12-19	106.28	106.34	106.19	106.22	74795
2013-12-20	106.25	106.34	106.15	106.33	84888
2013-12-23	106.27	106.35	106.23	106.32	81678
2013-12-24	106.24	106.39	106.24	106.32	53951
2013-12-26	106.23	106.25	106.14	106.16	25916
2013-12-27	106.20	106.24	106.10	106.22	72259
2013-12-30	106.18	106.36	106.11	106.20	84188
2013-12-31	106.32	106.39	106.11	106.22	172184
2014-01-02	106.19	106.30	106.12	106.15	44591
2014-01-03	106.19	106.30	106.16	106.30	51532
2014-01-06	106.28	106.29	106.15	106.21	28567
2014-01-07	106.29	106.32	106.23	106.31	51083
2014-01-08	106.29	106.33	106.23	106.25	50535
2014-01-09	106.32	106.32	106.26	106.30	39878
2014-01-10	106.35	106.39	106.31	106.35	27548
2014-01-13	106.35	106.36	106.31	106.34	70166
2014-01-14	106.33	106.41	106.30	106.32	35950
2014-01-15	106.38	106.43	106.33	106.34	22262
2014-01-16	106.33	106.45	106.32	106.37	49398
2014-01-17	106.35	106.51	106.25	106.44	108988
2014-01-21	106.43	106.43	106.26	106.26	67770
2014-01-22	106.30	106.34	106.25	106.27	33254
2014-01-23	106.34	106.34	106.25	106.34	69841
2014-01-24	106.35	106.36	106.30	106.33	41252
2014-01-27	106.30	106.33	106.24	106.24	41513
2014-01-28	106.28	106.38	106.26	106.32	48911
2014-01-29	106.38	106.38	106.25	106.35	83196
2014-01-30	106.32	106.37	106.26	106.35	17088
2014-01-31	106.31	106.36	106.26	106.36	34617
2014-02-03	106.25	106.32	106.20	106.32	31709
2014-02-04	106.26	106.33	106.22	106.29	30775
2014-02-05	106.33	106.33	106.20	106.31	26101
2014-02-06	106.22	106.32	106.21	106.31	41784
2014-02-07	106.28	106.34	106.26	106.33	29866
2014-02-10	106.30	106.33	106.26	106.26	31969
2014-02-11	106.25	106.34	106.25	106.30	32089
2014-02-12	106.34	106.38	106.23	106.23	55075
2014-02-13	106.30	106.38	106.24	106.24	42185
2014-02-14	106.25	106.34	106.23	106.27	22240
2014-02-18	106.23	106.34	106.23	106.26	25499
2014-02-19	106.28	106.36	106.23	106.24	49233
2014-02-20	106.22	106.36	106.22	106.29	25507
2014-02-21	106.34	106.34	106.23	106.30	23443
2014-02-24	106.29	106.35	106.27	106.34	35153
2014-02-25	106.33	106.38	106.31	106.38	23954
2014-02-26	106.33	106.41	106.32	106.33	32043
2014-02-27	106.33	106.49	106.32	106.49	35109
2014-02-28	106.48	106.51	106.41	106.49	18546
2014-03-03	106.38	106.57	106.38	106.47	29780
2014-03-04	106.47	106.53	106.40	106.49	23604
2014-03-05	106.59	106.59	106.44	106.56	57023
2014-03-06	106.51	106.57	106.38	106.57	80725
2014-03-07	106.49	106.49	106.35	106.46	21073
2014-03-10	106.51	106.51	106.34	106.38	48691
2014-03-11	106.45	106.45	106.28	106.30	35802
2014-03-12	106.35	106.51	106.31	106.31	67481
2014-03-13	106.33	106.52	106.30	106.38	39103
2014-03-14	106.33	106.45	106.28	106.29	26745
2014-03-17	106.38	106.38	106.33	106.36	12490
2014-03-18	106.39	106.47	106.30	106.46	26940
2014-03-19	106.46	106.48	106.25	106.36	35343
2014-03-20	106.26	106.38	106.20	106.24	27471
2014-03-21	106.20	106.37	106.20	106.20	82009
2014-03-24	106.20	106.28	106.08	106.21	48793
2014-03-25	106.17	106.20	106.15	106.20	22875
2014-03-26	106.22	106.22	106.10	106.22	31355
2014-03-27	106.14	106.22	106.11	106.22	19740
2014-03-28	106.16	106.25	106.13	106.25	35584
2014-03-31	106.22	106.25	106.15	106.25	20460
2014-04-01	106.06	106.12	106.05	106.08	23341
2014-04-02	106.12	106.19	106.04	106.15	27436
2014-04-03	106.13	106.21	106.09	106.18	27277
2014-04-04	106.13	106.26	106.12	106.20	19233
2014-04-07	106.24	106.26	106.16	106.25	28050
2014-04-08	106.25	106.27	106.16	106.19	29506
2014-04-09	106.25	106.30	106.13	106.26	31573
2014-04-10	106.20	106.35	106.19	106.33	36523
2014-04-11	106.33	106.34	106.19	106.25	19438
2014-04-14	106.30	106.32	106.15	106.15	34494
2014-04-15	106.23	106.35	106.23	106.31	37316
2014-04-16	106.32	106.34	106.18	106.19	30400
2014-04-17	106.27	106.27	106.17	106.26	21554
2014-04-21	106.28	106.32	106.17	106.26	41384
2014-04-22	106.17	106.27	106.12	106.20	28107
2014-04-23	106.24	106.30	106.16	106.29	21435
2014-04-24	106.20	106.27	106.15	106.23	11511
2014-04-25	106.25	106.26	106.15	106.20	25795
2014-04-28	106.15	106.30	106.15	106.25	44299
2014-04-29	106.20	106.27	106.18	106.26	13617
2014-04-30	106.22	106.34	106.21	106.30	22712
2014-05-01	106.23	106.26	106.16	106.23	22319
2014-05-02	106.21	106.29	106.08	106.24	31339
2014-05-05	106.24	106.27	106.13	106.20	24006
2014-05-06	106.24	106.24	106.13	106.15	28342
2014-05-07	106.13	106.28	106.13	106.23	40589
2014-05-08	106.22	106.37	106.20	106.29	25531
2014-05-09	106.22	106.26	106.17	106.24	40826
2014-05-12	106.23	106.28	106.17	106.28	22912
2014-05-13	106.31	106.33	106.22	106.33	71525
2014-05-14	106.34	106.36	106.25	106.33	38955
2014-05-15	106.30	106.41	106.27	106.36	22667
2014-05-16	106.30	106.34	106.26	106.29	13404
2014-05-19	106.28	106.38	106.28	106.29	36977
2014-05-20	106.30	106.35	106.26	106.34	24831
2014-05-21	106.28	106.34	106.25	106.28	21262
2014-05-22	106.30	106.35	106.29	106.34	40387
2014-05-23	106.24	106.65	106.24	106.38	33519
2014-05-27	106.39	106.39	106.25	106.30	56204
2014-05-28	106.36	106.41	106.32	106.41	37012
2014-05-29	106.36	106.51	106.30	106.36	74114
2014-05-30	106.40	106.40	106.16	106.16	101494
2014-06-02	106.12	106.25	106.07	106.19	87963
2014-06-03	106.21	106.32	105.94	106.32	105602
2014-06-04	106.32	106.35	106.23	106.25	74348
2014-06-05	106.35	106.36	106.26	106.27	17605
2014-06-06	106.28	106.36	106.24	106.34	37127
2014-06-09	106.30	106.34	106.21	106.21	17132
2014-06-10	106.28	106.28	106.16	106.23	20362
2014-06-11	106.29	106.29	106.19	106.24	22371
2014-06-12	106.25	106.29	106.15	106.28	36644
2014-06-13	106.16	106.24	106.15	106.21	20994
2014-06-16	106.18	106.23	106.10	106.21	22570
2014-06-17	106.12	106.21	106.12	106.21	19254
2014-06-18	106.15	106.23	105.90	106.20	38625
2014-06-19	106.12	106.23	106.12	106.20	32806
2014-06-20	106.15	106.19	106.04	106.08	47614
2014-06-23	106.14	106.15	106.05	106.09	21835
2014-06-24	106.15	106.21	106.08	106.13	42898
2014-06-25	106.15	106.26	106.15	106.20	27353
2014-06-26	106.22	106.26	106.17	106.26	27927
2014-06-27	106.19	106.25	106.16	106.24	27310
2014-06-30	106.23	106.42	106.19	106.25	27266
2014-07-01	106.21	106.27	106.13	106.24	107240
2014-07-02	106.20	106.27	106.09	106.10	61321
2014-07-03	106.15	106.21	106.12	106.19	18013
2014-07-07	106.11	106.22	106.11	106.20	31886
2014-07-08	106.15	106.21	106.10	106.13	17365
2014-07-09	106.10	106.22	106.10	106.21	29714
2014-07-10	106.20	106.23	106.15	106.23	94193
2014-07-11	106.03	106.19	106.03	106.07	53148
2014-07-14	106.01	106.14	106.01	106.03	27800
2014-07-15	106.10	106.13	106.05	106.12	24809
2014-07-16	106.14	106.21	106.10	106.21	14767
2014-07-17	106.17	106.31	106.15	106.26	12939
2014-07-18	106.24	106.31	106.22	106.30	59414
2014-07-21	106.29	106.30	106.23	106.28	35113
2014-07-22	106.20	106.23	106.19	106.23	33958
2014-07-23	106.25	106.34	106.16	106.23	52604
2014-07-24	106.17	106.30	106.12	106.19	36041
2014-07-25	106.21	106.32	106.19	106.32	29779
2014-07-28	106.25	106.32	106.22	106.28	18522
2014-07-29	106.34	106.37	106.26	106.35	27629
2014-07-30	106.30	106.32	106.15	106.15	26750
2014-07-31	106.17	106.30	106.17	106.27	21050
2014-08-01	106.26	106.35	106.17	106.26	49142
2014-08-04	106.17	106.31	106.17	106.23	27208
2014-08-05	106.16	106.27	106.16	106.21	28173
2014-08-06	106.26	106.40	106.24	106.29	22304
2014-08-07	106.34	106.37	106.26	106.36	17488
2014-08-08	106.37	106.42	106.28	106.42	33167
2014-08-11	106.29	106.35	106.27	106.32	28747
2014-08-12	106.35	106.36	106.28	106.33	20914
2014-08-13	106.28	106.42	106.28	106.36	27601
2014-08-14	106.32	106.43	106.32	106.42	15163
2014-08-15	106.40	106.49	106.26	106.29	33358
2014-08-18	106.36	106.36	106.25	106.32	35396
2014-08-19	106.30	106.45	106.30	106.42	48475
2014-08-20	106.42	106.42	106.25	106.37	51346
2014-08-21	106.37	106.51	106.33	106.39	61602
2014-08-22	106.41	106.41	106.28	106.35	26871
2014-08-25	106.40	106.48	106.32	106.46	35449
2014-08-26	106.43	106.48	106.40	106.46	29145
2014-08-27	106.45	106.53	106.42	106.43	16579
2014-08-28	106.50	106.53	106.45	106.51	21284
2014-08-29	106.41	106.56	106.41	106.56	38723
2014-09-02	106.32	106.40	106.28	106.35	50979
2014-09-03	106.44	106.44	106.31	106.38	28420
2014-09-04	106.40	106.40	106.32	106.35	18609
2014-09-05	106.39	106.43	106.32	106.33	58257
2014-09-08	106.40	106.41	106.26	106.33	97964
2014-09-09	106.39	106.39	106.29	106.37	22440
2014-09-10	106.37	106.37	106.25	106.25	37730
2014-09-11	106.25	106.32	106.20	106.23	24836
2014-09-12	106.31	106.31	106.19	106.19	38382
2014-09-15	106.26	106.31	106.20	106.30	28633
2014-09-16	106.25	106.34	106.21	106.31	17562
2014-09-17	106.36	106.37	106.23	106.23	29581
2014-09-18	106.26	106.35	106.24	106.35	53717
2014-09-19	106.23	106.37	106.23	106.35	18750
2014-09-22	106.26	106.37	106.26	106.35	24508
2014-09-23	106.24	106.30	106.22	106.23	12535
2014-09-24	106.33	106.34	106.25	106.30	38964
2014-09-25	106.37	106.38	106.27	106.37	15942
2014-09-26	106.30	106.36	106.22	106.36	28578
2014-09-29	106.30	106.36	106.25	106.32	23401
2014-09-30	106.25	106.30	106.16	106.18	85128
2014-10-01	106.21	106.28	106.13	106.26	30317
2014-10-02	106.25	106.26	106.15	106.23	19356
2014-10-03	106.22	106.25	106.13	106.19	17457
2014-10-06	106.11	106.26	106.10	106.25	96216
2014-10-07	106.24	106.28	106.11	106.27	17058
2014-10-08	106.20	106.31	106.13	106.22	27738
2014-10-09	106.29	106.29	106.17	106.28	216663
2014-10-10	106.14	106.38	106.14	106.23	24810
2014-10-13	106.21	106.31	106.21	106.31	34187
2014-10-14	106.35	106.36	106.25	106.35	29996
2014-10-15	106.40	106.55	106.35	106.45	47124
2014-10-16	106.49	106.49	106.23	106.23	93576
2014-10-17	106.32	106.34	106.22	106.23	31061
2014-10-20	106.31	106.33	106.17	106.28	16044
2014-10-21	106.30	106.34	106.20	106.31	21491
2014-10-22	106.25	106.35	106.14	106.15	29862
2014-10-23	106.13	106.28	106.11	106.20	50537
2014-10-24	106.15	106.32	106.15	106.31	49240
2014-10-27	106.21	106.32	106.13	106.19	34883
2014-10-28	106.20	106.31	106.18	106.22	25948
2014-10-29	106.21	106.26	106.14	106.18	14761
2014-10-30	106.23	106.28	106.12	106.12	75467
2014-10-31	106.17	106.19	106.10	106.12	46182
2014-11-03	106.12	106.14	106.02	106.04	24796
2014-11-04	106.08	106.10	106.01	106.10	22330
2014-11-05	106.02	106.22	106.02	106.17	77159
2014-11-06	106.05	106.16	106.03	106.03	35339
2014-11-07	106.12	106.23	106.08	106.19	31855
2014-11-10	106.12	106.19	106.09	106.18	25195
2014-11-11	106.25	106.25	106.11	106.15	32180
2014-11-12	106.18	106.24	106.14	106.14	55027
2014-11-13	106.28	106.28	106.15	106.18	13751
2014-11-14	106.23	106.23	106.10	106.11	49737
2014-11-17	106.20	106.22	106.03	106.04	61033
2014-11-18	106.07	106.21	106.01	106.09	89115
2014-11-19	106.15	106.16	106.03	106.14	31986
2014-11-20	106.28	106.28	106.09	106.09	48573
2014-11-21	106.11	106.13	106.03	106.05	35675
2014-11-24	106.11	106.18	106.07	106.17	68520
2014-11-25	106.18	106.22	106.08	106.22	45737
2014-11-26	106.19	106.21	106.12	106.16	104027
2014-11-28	106.18	106.19	106.11	106.19	8055
2014-12-01	106.13	106.15	106.07	106.15	52032
2014-12-02	106.21	106.21	106.06	106.06	47908
2014-12-03	106.14	106.18	106.10	106.12	32968
2014-12-04	106.17	106.17	106.04	106.17	47668
2014-12-05	106.09	106.10	106.01	106.01	42308
2014-12-08	106.09	106.17	105.95	105.96	44529
2014-12-09	105.99	106.08	105.99	106.02	51243
2014-12-10	106.09	106.16	106.00	106.04	54759
2014-12-11	105.99	106.11	105.98	106.05	67660
2014-12-12	106.07	106.13	105.95	106.00	34473
2014-12-15	105.98	106.13	105.97	106.11	40722
2014-12-16	106.07	106.14	105.94	106.06	28679
2014-12-17	106.15	106.15	105.94	105.94	60713
2014-12-18	105.88	106.03	105.88	105.97	31344
2014-12-19	105.80	105.95	105.78	105.84	61025
2014-12-22	105.76	105.86	105.67	105.71	50605
2014-12-23	105.76	105.90	105.70	105.71	47695
2014-12-24	105.77	105.77	105.61	105.66	42506
2014-12-26	105.60	105.85	105.58	105.63	81980
2014-12-29	105.92	105.92	105.70	105.71	35336
2014-12-30	105.94	105.94	105.70	105.81	96470
2014-12-31	105.74	105.94	105.70	105.92	40117
2015-01-02	105.92	106.05	105.78	106.01	49880
2015-01-05	105.83	106.01	105.81	105.83	54277
2015-01-06	105.92	106.05	105.83	105.97	19095
2015-01-07	106.02	106.02	105.86	105.91	70747
2015-01-08	105.86	106.01	105.83	105.90	26736
2015-01-09	105.90	105.98	105.83	105.88	34301
2015-01-12	105.99	106.00	105.89	105.93	53008
2015-01-13	106.01	106.01	105.87	105.89	36508
2015-01-14	106.11	106.15	106.11	106.14	31240
2015-01-15	106.05	106.19	106.05	106.17	17220
2015-01-16	106.20	106.20	105.98	106.14	104321
2015-01-20	106.26	106.26	106.01	106.03	108076
2015-01-21	106.12	106.26	106.04	106.05	64668
2015-01-22	106.24	106.29	106.03	106.11	48644
2015-01-23	106.11	106.25	106.06	106.25	42324
2015-01-26	106.14	106.27	106.08	106.25	43503
2015-01-27	106.34	106.38	106.31	106.33	13028
2015-01-28	106.17	106.45	106.17	106.45	36878
2015-01-29	106.46	106.46	106.23	106.31	48461
2015-01-30	106.45	106.48	106.19	106.48	43301
2015-02-02	106.20	106.36	106.13	106.31	72890
2015-02-03	106.20	106.38	106.20	106.28	33188
2015-02-04	106.22	106.40	106.21	106.25	29881
2015-02-05	106.27	106.40	106.26	106.32	40705
2015-02-06	106.33	106.33	106.06	106.08	51065
2015-02-09	106.18	106.38	106.17	106.18	33170
2015-02-10	106.31	106.35	106.07	106.09	45949
2015-02-11	106.15	106.35	106.13	106.29	41527
2015-02-12	106.11	106.32	106.07	106.12	20919
2015-02-13	106.04	106.21	105.96	105.96	44766
2015-02-17	106.10	106.16	105.91	105.97	92388
2015-02-18	106.09	106.31	106.06	106.23	37400
2015-02-19	106.10	106.21	106.01	106.14	29666
2015-02-20	106.24	106.24	106.04	106.06	41237
2015-02-23	106.05	106.29	106.03	106.22	24494
2015-02-24	106.09	106.31	106.09	106.25	26770
2015-02-25	106.17	106.28	106.09	106.23	52163
2015-02-26	106.09	106.22	106.03	106.19	36175
2015-02-27	106.10	106.21	106.01	106.03	57322
2015-03-02	106.03	106.07	105.85	106.02	39105
2015-03-03	105.87	106.02	105.79	105.83	25443
2015-03-04	105.89	106.02	105.88	105.88	99356
2015-03-05	105.88	106.02	105.88	105.99	40532
2015-03-06	105.84	105.84	105.66	105.80	104755
2015-03-09	105.88	105.90	105.75	105.87	42893
2015-03-10	105.82	105.92	105.79	105.87	37769
2015-03-11	105.79	105.93	105.78	105.93	44521
2015-03-12	106.00	106.01	105.78	105.78	41461
2015-03-13	105.89	105.92	105.76	105.92	18310
2015-03-16	105.89	105.96	105.79	105.91	16261
2015-03-17	105.92	105.97	105.82	105.84	35712
2015-03-18	105.95	106.07	105.84	106.01	43053
2015-03-19	106.00	106.00	105.91	105.94	52986
2015-03-20	105.95	106.01	105.86	105.86	35870
2015-03-23	105.86	105.95	105.84	105.88	24383
2015-03-24	105.85	105.98	105.85	105.98	20790
2015-03-25	105.96	105.96	105.85	105.87	30683
2015-03-26	105.88	105.89	105.74	105.76	41405
2015-03-27	105.84	105.85	105.77	105.84	22842
2015-03-30	105.82	105.83	105.71	105.71	52857
2015-03-31	105.78	105.83	105.78	105.82	31191
2015-04-01	105.75	105.78	105.73	105.78	31372
2015-04-02	105.76	105.76	105.68	105.72	50013
2015-04-06	105.74	105.80	105.68	105.76	37246
2015-04-07	105.66	105.71	105.62	105.67	150398
2015-04-08	105.63	105.74	105.62	105.63	38886
2015-04-09	105.62	105.72	105.53	105.56	117122
2015-04-10	105.62	105.70	105.58	105.58	24908
2015-04-13	105.60	105.71	105.57	105.71	125604
2015-04-14	105.77	105.77	105.56	105.60	36563
2015-04-15	105.68	105.70	105.63	105.65	16526
2015-04-16	105.70	105.71	105.63	105.69	30092
2015-04-17	105.70	105.70	105.63	105.65	35741
2015-04-20	105.71	105.71	105.64	105.70	19814
2015-04-21	105.70	105.71	105.64	105.70	53434
2015-04-22	105.70	105.71	105.57	105.59	66625
2015-04-23	105.60	105.68	105.57	105.62	28642
2015-04-24	105.56	105.67	105.56	105.64	102457
2015-04-27	105.68	105.68	105.56	105.62	58389
2015-04-28	105.60	105.68	105.59	105.60	32577
2015-04-29	105.63	105.63	105.56	105.57	37568
2015-04-30	105.62	105.64	105.50	105.62	57027
2015-05-01	105.51	105.60	105.40	105.43	28281
2015-05-04	105.47	105.47	105.39	105.44	33460
2015-05-05	105.35	105.45	105.30	105.38	22568
2015-05-06	105.48	105.48	105.35	105.47	38049
2015-05-07	105.47	105.56	105.34	105.42	86986
2015-05-08	105.53	105.60	105.43	105.55	56811
2015-05-11	105.47	105.55	105.40	105.47	19284
2015-05-12	105.62	105.62	105.39	105.60	46813
2015-05-13	105.52	105.62	105.45	105.62	47011
2015-05-14	105.58	105.69	105.49	105.53	50082
2015-05-15	105.62	105.62	105.42	105.42	29405
2015-05-18	105.42	105.54	105.41	105.51	18132
2015-05-19	105.44	105.58	105.34	105.39	14090
2015-05-20	105.51	105.51	105.41	105.45	24452
2015-05-21	105.59	105.59	105.39	105.44	23215
2015-05-22	105.37	105.50	105.34	105.36	25643
2015-05-26	105.36	105.57	105.36	105.40	43315
2015-05-27	105.60	105.60	105.42	105.59	33372
2015-05-28	105.49	105.59	105.45	105.52	25572
2015-05-29	105.47	105.59	105.47	105.59	22589
2015-06-01	105.45	105.54	105.36	105.43	38602
2015-06-02	105.45	105.52	105.34	105.49	53259
2015-06-03	105.41	105.48	105.35	105.48	52143
2015-06-04	105.55	105.55	105.37	105.45	36006
2015-06-05	105.34	105.39	105.22	105.23	28597
2015-06-08	105.32	105.40	105.22	105.26	24883
2015-06-09	105.37	105.37	105.23	105.25	33842
2015-06-10	105.27	105.39	105.20	105.21	16996
2015-06-11	105.29	105.46	105.27	105.46	27058
2015-06-12	105.31	105.44	105.23	105.37	52369
2015-06-15	105.44	105.46	105.32	105.35	33152
2015-06-16	105.50	105.52	105.35	105.38	29596
2015-06-17	105.44	105.58	105.31	105.53	19466
2015-06-18	105.37	105.56	105.37	105.51	53230
2015-06-19	105.60	105.64	105.50	105.62	35417
2015-06-22	105.55	105.56	105.41	105.43	19928
2015-06-23	105.42	105.56	105.41	105.46	26139
2015-06-24	105.50	105.64	105.49	105.51	29209
2015-06-25	105.48	105.61	105.48	105.53	103437
2015-06-26	105.63	105.65	105.53	105.64	50282
2015-06-29	105.70	105.70	105.59	105.64	25471
2015-06-30	105.67	105.74	105.65	105.67	19404
2015-07-01	105.61	105.69	105.60	105.65	31664
2015-07-02	105.71	105.71	105.63	105.69	40978
2015-07-06	105.67	105.76	105.65	105.73	87409
2015-07-07	105.77	105.77	105.68	105.68	36383
2015-07-08	105.77	105.83	105.73	105.81	55360
2015-07-09	105.79	105.89	105.77	105.80	60157
2015-07-10	105.91	105.91	105.77	105.80	22766
2015-07-13	105.87	105.87	105.73	105.87	22884
2015-07-14	105.96	105.96	105.79	105.80	398966
2015-07-15	105.78	105.90	105.78	105.86	19771
2015-07-16	105.84	105.99	105.82	105.94	46789
2015-07-17	105.90	105.97	105.86	105.91	24743
2015-07-20	105.90	106.04	105.90	106.00	32089
2015-07-21	105.90	106.04	105.85	105.93	32713
2015-07-22	106.09	106.09	105.89	106.04	31095
2015-07-23	105.90	106.06	105.90	106.01	22019
2015-07-24	105.92	106.07	105.92	106.06	22248
2015-07-27	106.05	106.07	105.95	106.06	51494
2015-07-28	106.06	106.06	105.92	105.92	15259
2015-07-29	105.90	106.01	105.87	105.90	49006
2015-07-30	105.99	106.03	105.86	105.87	9265
2015-07-31	105.97	106.02	105.88	105.95	22065
2015-08-03	105.93	105.99	105.88	105.93	13903
2015-08-04	105.85	105.95	105.73	105.83	173378
2015-08-05	105.92	105.92	105.76	105.86	46418
2015-08-06	105.86	105.94	105.75	105.91	93047
2015-08-07	105.89	105.90	105.80	105.87	14825
2015-08-10	105.87	105.92	105.77	105.87	57590
2015-08-11	105.93	105.93	105.79	105.91	18180
2015-08-12	105.95	105.95	105.80	105.86	35748
2015-08-13	105.83	105.93	105.83	105.86	30947
2015-08-14	105.88	105.88	105.70	105.82	39607
2015-08-17	105.88	105.88	105.76	105.76	22028
2015-08-18	105.76	105.83	105.72	105.81	16790
2015-08-19	105.84	105.93	105.74	105.90	26407
2015-08-20	105.81	105.94	105.80	105.89	51543
2015-08-21	105.76	105.89	105.70	105.71	26742
2015-08-24	105.75	105.87	105.65	105.71	58776
2015-08-25	105.99	105.99	105.59	105.66	84359
2015-08-26	105.56	105.76	105.56	105.65	40363
2015-08-27	105.60	105.71	105.59	105.70	48845
2015-08-28	105.73	105.73	105.56	105.57	25760
2015-08-31	105.71	105.71	105.57	105.63	29463
2015-09-01	105.56	105.65	105.54	105.59	48574
2015-09-02	105.48	105.60	105.48	105.53	17758
2015-09-03	105.68	105.68	105.54	105.60	23733
2015-09-04	105.63	105.63	105.51	105.55	15118
2015-09-08	105.72	105.72	105.45	105.48	34277
2015-09-09	105.64	105.66	105.47	105.66	27150
2015-09-10	105.63	105.65	105.54	105.58	21646
2015-09-11	105.54	105.58	105.43	105.48	55022
2015-09-14	105.49	105.60	105.45	105.47	40925
2015-09-15	105.47	105.56	105.44	105.49	19871
2015-09-16	105.57	105.57	105.45	105.45	11465
2015-09-17	105.49	105.75	105.49	105.74	66949
2015-09-18	105.66	105.67	105.56	105.63	17147
2015-09-21	105.53	105.60	105.46	105.49	403082
2015-09-22	105.72	105.84	105.65	105.75	17856
2015-09-23	105.67	105.85	105.67	105.73	15203
2015-09-24	105.92	105.92	105.72	105.72	39014
2015-09-25	105.66	105.87	105.66	105.79	18301
2015-09-28	105.85	105.92	105.70	105.80	58064
2015-09-29	105.78	105.95	105.78	105.81	27912
2015-09-30	105.85	105.94	105.81	105.93	42659
2015-10-01	105.98	105.98	105.80	105.85	20099
2015-10-02	105.92	106.01	105.89	105.98	33741
2015-10-05	105.85	105.95	105.80	105.93	31453
2015-10-06	105.97	105.97	105.85	105.97	22514
2015-10-07	105.97	105.98	105.82	105.83	30085
2015-10-08	105.95	105.99	105.88	105.90	46188
2015-10-09	105.88	105.97	105.86	105.93	33645
2015-10-12	105.90	106.00	105.90	105.93	10633
2015-10-13	105.92	106.06	105.90	105.94	62424
2015-10-14	106.04	106.06	105.95	106.01	25756
2015-10-15	105.99	106.06	105.93	106.06	85468
2015-10-16	106.05	106.17	105.98	106.09	85136
2015-10-19	106.17	106.18	105.83	106.11	28361
2015-10-20	106.04	106.16	106.02	106.15	31083
2015-10-21	106.12	106.24	106.12	106.22	28565
2015-10-22	106.21	106.25	106.15	106.24	66663
2015-10-23	106.15	106.21	106.05	106.16	19515
2015-10-26	106.30	106.30	106.14	106.16	74903
2015-10-27	106.27	106.27	106.16	106.21	12866
2015-10-28	106.20	106.29	106.11	106.11	41441
2015-10-29	106.19	106.25	106.10	106.16	71761
2015-10-30	106.10	106.21	106.10	106.17	21774
2015-11-02	106.00	106.25	106.00	106.07	89845
2015-11-03	106.01	106.16	106.01	106.11	46196
2015-11-04	106.09	106.10	106.00	106.02	17162
2015-11-05	106.09	106.14	106.01	106.08	28075
2015-11-06	106.06	106.06	105.76	105.98	36711
2015-11-09	105.84	105.96	105.77	105.82	24096
2015-11-10	105.82	105.97	105.78	105.91	90551
2015-11-11	105.88	105.94	105.80	105.90	15817
2015-11-12	105.90	105.96	105.82	105.95	19563
2015-11-13	105.82	105.95	105.82	105.89	128447
2015-11-16	105.95	105.95	105.83	105.83	41625
2015-11-17	105.90	105.93	105.83	105.83	28025
2015-11-18	105.83	105.93	105.79	105.80	53342
2015-11-19	105.91	106.00	105.84	105.90	50644
2015-11-20	105.85	105.95	105.79	105.79	20846
2015-11-23	105.83	105.94	105.81	105.86	40181
2015-11-24	106.02	106.05	105.89	105.89	61887
2015-11-25	105.87	106.02	105.85	105.90	33076
2015-11-27	105.99	105.99	105.85	105.85	11826
2015-11-30	105.83	105.98	105.82	105.95	29787
2015-12-01	105.92	106.00	105.78	105.87	61306
2015-12-02	106.00	106.05	105.83	105.85	50763
2015-12-03	105.98	105.98	105.76	105.80	39632
2015-12-04	105.75	105.88	105.73	105.86	26281
2015-12-07	105.86	105.94	105.75	105.80	40804
2015-12-08	105.87	105.93	105.77	105.79	24032
2015-12-09	105.85	105.93	105.77	105.79	59032
2015-12-10	105.85	105.89	105.72	105.73	19892
2015-12-11	105.78	105.97	105.77	105.83	43322
2015-12-14	105.81	105.83	105.70	105.73	21699
2015-12-15	105.78	105.81	105.70	105.77	25937
2015-12-16	105.71	105.80	105.70	105.74	29238
2015-12-17	105.70	105.83	105.70	105.71	29477
2015-12-18	105.80	105.90	105.72	105.72	196235
2015-12-21	105.74	105.84	105.70	105.71	81144
2015-12-22	105.70	105.93	105.70	105.76	57436
2015-12-23	105.85	105.92	105.74	105.80	42806
2015-12-24	105.81	105.84	105.69	105.82	136874
2015-12-28	105.81	105.84	105.66	105.83	101882
2015-12-29	105.87	105.91	105.69	105.91	109693
2015-12-30	105.94	105.96	105.83	105.94	112877
2015-12-31	105.96	105.98	105.80	105.95	73636
2016-01-04	105.97	105.97	105.80	105.84	61714
2016-01-05	105.84	105.95	105.84	105.88	36269
2016-01-06	105.98	106.11	105.96	106.07	59967
2016-01-07	106.17	106.17	106.03	106.11	55797
2016-01-08	106.14	106.18	105.99	106.18	55106
2016-01-11	106.15	106.17	106.03	106.07	53598
2016-01-12	106.16	106.16	106.07	106.10	64119
2016-01-13	106.08	106.16	106.01	106.14	34671
2016-01-14	106.04	106.23	106.03	106.15	34610
2016-01-15	106.19	106.19	106.00	106.03	48723
2016-01-19	106.13	106.13	105.98	106.09	68559
2016-01-20	106.16	106.29	106.09	106.12	53023
2016-01-21	106.14	106.28	106.09	106.12	39504
2016-01-22	106.23	106.28	106.02	106.24	56981
2016-01-25	106.20	106.22	106.10	106.22	58666
2016-01-26	106.16	106.29	106.14	106.24	75431
2016-01-27	106.28	106.28	106.12	106.19	64322
2016-01-28	106.16	106.25	106.11	106.23	51403
2016-01-29	106.19	106.33	106.17	106.29	71268
2016-02-01	106.26	106.26	106.15	106.24	44330
2016-02-02	106.21	106.37	106.21	106.32	252423
2016-02-03	106.42	106.42	106.25	106.36	59151
2016-02-04	106.43	106.43	106.23	106.31	167188
2016-02-05	106.37	106.40	106.26	106.34	57596
2016-02-08	106.36	106.53	106.36	106.40	51051
2016-02-09	106.46	106.55	106.36	106.54	68251
2016-02-10	106.67	106.67	106.46	106.57	26007
2016-02-11	106.55	106.60	106.45	106.47	37560
2016-02-12	106.40	106.62	106.38	106.40	76950
2016-02-16	106.43	106.55	106.41	106.44	29755
2016-02-17	106.39	106.54	106.39	106.46	25917
2016-02-18	106.37	106.72	106.37	106.60	35329
2016-02-19	106.48	106.59	106.38	106.41	79311
2016-02-22	106.43	106.56	106.42	106.46	31683
2016-02-23	106.42	106.55	106.42	106.55	35904
2016-02-24	106.52	106.62	106.37	106.41	48821
2016-02-25	106.42	106.54	106.41	106.48	33865
2016-02-26	106.47	106.47	106.31	106.38	30864
2016-02-29	106.43	106.47	106.32	106.39	55874
2016-03-01	106.37	106.39	106.25	106.34	38760
2016-03-02	106.28	106.38	106.18	106.22	96795
2016-03-03	106.22	106.22	106.22	106.22	33841
2016-03-04	106.19	106.20	106.10	106.17	49914
2016-03-07	106.13	106.16	106.04	106.12	32121
2016-03-08	106.12	106.20	106.11	106.13	39999
2016-03-09	106.13	106.21	106.06	106.19	38479
2016-03-10	106.19	106.19	106.19	106.14	36089
2016-03-11	106.14	106.14	106.14	106.05	33929
2016-03-14	106.08	106.20	106.08	106.14	36535
2016-03-15	106.13	106.13	106.13	106.03	55580
2016-03-16	106.08	106.14	106.03	106.14	78844
2016-03-17	106.05	106.18	106.02	106.10	59376
2016-03-18	106.06	106.16	106.06	106.07	37950
2016-03-21	106.11	106.13	106.05	106.12	62007
2016-03-22	106.14	106.16	106.06	106.10	33899
2016-03-23	106.08	106.18	106.05	106.07	33996
2016-03-24	106.07	106.07	106.07	106.08	37132
2016-03-28	106.01	106.07	105.98	106.02	64546
2016-03-29	106.09	106.15	106.00	106.15	37820
2016-03-30	106.09	106.11	106.04	106.08	26890
2016-03-31	106.10	106.10	106.10	106.14	45995
2016-04-01	106.02	106.02	105.93	105.96	71194
2016-04-04	106.04	106.04	105.92	105.94	205076
2016-04-05	105.94	105.94	105.94	105.96	70008
2016-04-06	106.14	106.14	105.95	105.99	60316
2016-04-07	106.22	106.22	105.94	106.01	94156
2016-04-08	105.98	106.08	105.97	106.02	41012
2016-04-11	106.01	106.13	106.00	106.00	98143
2016-04-12	106.07	106.10	106.00	106.07	43310
2016-04-13	106.15	106.15	106.03	106.08	69298
2016-04-14	106.03	106.13	106.03	106.04	50326
2016-04-15	106.07	106.14	106.06	106.07	42597
2016-04-18	106.07	106.10	106.03	106.03	37261
2016-04-19	106.05	106.14	106.05	106.06	36116
2016-04-20	106.10	106.15	106.05	106.10	71411
2016-04-21	106.04	106.13	106.04	106.08	37467
2016-04-22	106.12	106.12	106.05	106.09	43568
2016-04-25	106.06	106.14	106.05	106.09	48360
2016-04-26	106.13	106.14	106.04	106.06	84619
2016-04-27	106.13	106.20	106.10	106.20	44890
2016-04-28	106.20	106.30	106.12	106.28	30585
2016-04-29	106.20	106.23	106.13	106.12	39187
2016-05-02	106.04	106.15	106.04	106.15	35439
2016-05-03	106.10	106.28	106.09	106.21	45804
2016-05-04	106.27	106.35	106.19	106.29	111948
2016-05-05	106.32	106.33	106.24	106.25	60046
2016-05-06	106.32	106.34	106.25	106.28	48236
2016-05-09	106.32	106.32	106.25	106.26	25214
2016-05-10	106.28	106.31	106.22	106.29	81358
2016-05-11	106.25	106.31	106.25	106.29	56608
2016-05-12	106.30	106.31	106.25	106.28	63339
2016-05-13	106.31	106.34	106.24	106.33	36868
2016-05-16	106.29	106.29	106.25	106.28	44428
2016-05-17	106.26	106.35	106.26	106.27	36802
2016-05-18	106.32	106.34	106.19	106.25	57253
2016-05-19	106.27	106.27	106.21	106.24	33341
2016-05-20	106.23	106.23	106.16	106.19	35673
2016-05-23	106.21	106.21	106.15	106.17	29045
2016-05-24	106.18	106.20	106.10	106.14	61746
2016-05-25	106.19	106.19	106.12	106.15	70467
2016-05-26	106.15	106.16	106.09	106.13	28000
2016-05-27	106.04	106.18	106.03	106.05	49383
2016-05-31	106.01	106.09	106.00	105.98	43596
2016-06-01	106.03	106.04	105.94	105.95	28685
2016-06-02	106.00	106.05	105.95	106.04	37439
2016-06-03	106.06	106.09	106.00	106.08	26726
2016-06-06	106.04	106.07	105.98	106.04	18082
2016-06-07	106.00	106.07	106.00	106.03	39140
2016-06-08	106.08	106.12	106.04	106.06	33309
2016-06-09	106.07	106.13	106.07	106.11	30323
2016-06-10	106.13	106.19	106.07	106.19	34585
2016-06-13	106.17	106.21	106.11	106.11	45054
2016-06-14	106.16	106.23	106.13	106.20	22240
2016-06-15	106.25	106.34	106.21	106.26	54864
2016-06-16	106.31	106.37	106.25	106.30	43058
2016-06-17	106.33	106.33	106.25	106.32	22342
2016-06-20	106.31	106.31	106.21	106.29	30382
2016-06-21	106.23	106.31	106.20	106.22	48127
2016-06-22	106.28	106.33	106.24	106.31	36684
2016-06-23	106.30	106.31	106.20	106.29	15313
2016-06-24	106.44	106.55	106.37	106.51	54344
2016-06-27	106.58	106.59	106.10	106.46	56234
2016-06-28	106.38	106.49	106.34	106.44	25157
2016-06-29	106.50	106.50	106.31	106.41	43270
2016-06-30	106.34	106.47	106.28	106.26	76021
2016-07-01	106.41	106.46	106.22	106.35	46532
2016-07-05	106.29	106.42	106.26	106.30	27091
2016-07-06	106.15	106.41	106.15	106.40	22056
2016-07-07	106.44	106.51	106.27	106.41	50631
2016-07-08	106.36	106.43	106.31	106.40	29918
2016-07-11	106.41	106.43	106.31	106.37	26719
2016-07-12	106.37	106.40	106.30	106.39	35683
2016-07-13	106.40	106.43	106.35	106.43	30605
2016-07-14	106.36	106.51	106.36	106.36	38577
2016-07-15	106.44	106.48	106.31	106.34	64727
2016-07-18	106.50	106.51	106.30	106.41	69544
2016-07-19	106.36	106.49	106.36	106.43	149096
2016-07-20	106.48	106.51	106.33	106.36	26408
2016-07-21	106.36	106.50	106.33	106.44	47789
2016-07-22	106.37	106.48	106.37	106.44	32062
2016-07-25	106.39	106.47	106.39	106.41	28155
2016-07-26	106.45	106.47	106.34	106.43	49287
2016-07-27	106.45	106.62	106.45	106.54	41457
2016-07-28	106.53	106.56	106.48	106.51	67496
2016-07-29	106.50	106.67	106.50	106.49	60215
2016-08-01	106.46	106.55	106.45	106.54	56410
2016-08-02	106.54	106.59	106.47	106.57	75147
2016-08-03	106.55	106.58	106.43	106.54	67088
2016-08-04	106.59	106.66	106.50	106.52	114486
2016-08-05	106.56	106.56	106.38	106.45	44254
2016-08-08	106.53	106.57	106.43	106.53	38165
2016-08-09	106.53	106.59	106.45	106.52	23706
2016-08-10	106.49	106.58	106.46	106.50	131405
2016-08-11	106.45	106.56	106.40	106.52	146834
2016-08-12	106.48	106.55	106.46	106.50	74451
2016-08-15	106.53	106.57	106.45	106.51	33967
2016-08-16	106.56	106.59	106.46	106.49	33129
2016-08-17	106.59	106.62	106.52	106.59	31955
2016-08-18	106.60	106.63	106.54	106.59	134320
2016-08-19	106.54	106.63	106.49	106.53	38058
2016-08-22	106.60	106.61	106.52	106.58	30072
2016-08-23	106.62	106.62	106.55	106.58	43828
2016-08-24	106.60	106.63	106.56	106.62	32031
2016-08-25	106.61	106.62	106.50	106.55	49729
2016-08-26	106.53	106.57	106.48	106.52	85571
2016-08-29	106.55	106.56	106.46	106.51	87721
2016-08-30	106.50	106.51	106.45	106.49	65104
2016-08-31	106.45	106.47	106.43	106.39	21624
2016-09-01	106.37	106.40	106.28	106.32	74013
2016-09-02	106.29	106.29	106.20	106.27	29721
2016-09-06	106.16	106.24	106.16	106.20	39732
2016-09-07	106.23	106.23	106.18	106.21	38823
2016-09-08	106.17	106.21	106.12	106.17	20301
2016-09-09	106.15	106.19	106.11	106.16	55264
2016-09-12	106.10	106.17	106.09	106.14	26860
2016-09-13	106.10	106.15	106.05	106.12	76453
2016-09-14	106.07	106.14	106.06	106.10	39209
2016-09-15	106.03	106.10	106.03	106.05	24995
2016-09-16	106.03	106.03	106.00	106.01	16714
2016-09-19	106.03	106.04	106.00	106.02	30879
2016-09-20	106.06	106.06	106.00	106.05	35443
2016-09-21	106.03	106.06	106.00	106.04	30162
2016-09-22	106.02	106.07	106.00	106.04	44672
2016-09-23	106.03	106.06	106.00	106.03	41643
2016-09-26	106.01	106.02	105.99	106.01	31560
2016-09-27	106.01	106.07	105.97	106.02	43018
2016-09-28	106.00	106.05	105.99	106.04	41622
2016-09-29	106.05	106.08	106.00	106.04	29149
2016-09-30	105.97	106.04	105.96	105.99	74022
2016-10-03	105.95	105.97	105.91	105.93	23752
2016-10-04	105.94	105.96	105.87	105.87	39819
2016-10-05	105.89	105.92	105.86	105.91	33672
2016-10-06	105.90	106.01	105.84	105.85	110009
2016-10-07	105.82	105.90	105.81	105.89	53853
2016-10-10	105.78	106.00	105.77	105.84	22994
2016-10-11	105.83	105.89	105.80	105.82	44979
2016-10-12	105.82	105.82	105.74	105.79	36896
2016-10-13	105.83	105.83	105.77	105.83	52727
2016-10-14	105.79	105.94	105.73	105.78	65734
2016-10-17	105.80	105.81	105.74	105.81	33554
2016-10-18	105.72	105.84	105.72	105.83	25106
2016-10-19	105.83	105.84	105.76	105.83	30722
2016-10-20	105.85	105.88	105.79	105.88	33498
2016-10-21	105.88	105.89	105.82	105.88	35504
2016-10-24	105.88	105.90	105.77	105.86	59366
2016-10-25	105.81	105.88	105.79	105.88	36029
2016-10-26	105.80	105.87	105.79	105.87	77714
2016-10-27	105.86	105.95	105.79	105.87	30891
2016-10-28	105.85	105.90	105.81	105.89	45805
2016-10-31	105.86	105.89	105.82	105.82	152019
2016-11-01	105.80	105.83	105.72	105.81	48277
2016-11-02	105.88	105.88	105.80	105.87	72982
2016-11-03	105.87	105.88	105.81	105.86	61243
2016-11-04	105.85	105.88	105.78	105.88	36061
2016-11-07	105.80	105.85	105.77	105.83	51059
2016-11-08	105.85	105.86	105.79	105.79	34994
2016-11-09	105.74	105.77	105.64	105.67	59270
2016-11-10	105.75	105.75	105.38	105.58	62382
2016-11-11	105.51	105.52	105.33	105.44	18915
2016-11-14	105.44	105.44	104.90	105.18	142660
2016-11-15	105.35	105.35	105.09	105.10	77634
2016-11-16	105.21	105.23	105.01	105.02	77783
2016-11-17	105.10	105.13	104.94	105.01	62819
2016-11-18	104.96	105.08	104.93	104.98	53386
2016-11-21	105.00	105.13	104.98	105.02	149927
2016-11-22	105.01	105.13	104.98	105.09	68896
2016-11-23	105.00	105.00	104.81	104.90	59363
2016-11-25	104.97	104.98	104.88	104.98	39620
2016-11-28	104.99	104.99	104.81	104.81	117863
2016-11-29	104.89	104.89	104.75	104.84	135415
2016-11-30	104.57	104.73	104.57	104.54	111610
2016-12-01	104.70	104.77	104.52	104.63	111329
2016-12-02	104.74	104.82	104.53	104.59	371651
2016-12-05	104.53	104.71	104.44	104.71	302242
2016-12-06	104.83	104.83	104.64	104.80	175343
2016-12-07	104.80	105.12	104.80	105.07	283552
2016-12-08	104.82	104.98	104.78	104.84	151301
2016-12-09	105.00	105.00	104.76	104.98	110494
2016-12-12	104.99	105.14	104.86	104.96	168106
2016-12-13	104.92	105.06	104.88	105.06	255902
2016-12-14	104.97	105.24	104.94	104.97	313761
2016-12-15	104.95	105.10	104.79	104.89	245676
2016-12-16	104.80	104.94	104.75	104.90	182827
2016-12-19	104.99	104.99	104.77	104.97	316678
2016-12-20	104.93	105.38	104.83	104.94	383720
2016-12-21	105.02	106.47	104.87	104.92	456588
2016-12-22	104.88	105.00	104.82	104.88	309991
2016-12-23	104.91	104.92	104.85	104.86	125151
2016-12-27	104.89	104.91	104.81	104.91	260961
2016-12-28	104.87	104.99	104.86	104.93	212907
2016-12-29	104.96	105.32	104.90	105.05	416702
2016-12-30	104.95	105.14	104.90	105.07	600334
2017-01-03	105.00	105.03	104.95	104.99	89928
2017-01-04	105.06	105.06	104.91	104.94	105121
2017-01-05	105.12	105.15	105.02	105.05	67749
2017-01-06	105.14	105.14	105.01	105.11	53204
2017-01-09	105.23	105.23	104.92	105.09	321937
2017-01-10	105.17	105.47	105.09	105.29	448273
2017-01-11	105.34	105.35	105.19	105.26	129307
2017-01-12	105.29	105.40	105.29	105.36	80497
2017-01-13	105.39	105.44	105.28	105.41	98588
2017-01-17	105.38	105.51	105.36	105.37	220036
2017-01-18	105.47	105.47	105.29	105.32	142759
2017-01-19	105.36	105.36	105.16	105.20	150451
2017-01-20	105.34	105.34	105.15	105.25	80800
2017-01-23	105.30	105.32	105.18	105.30	97412
2017-01-24	105.31	105.31	105.15	105.27	229208
2017-01-25	105.24	105.28	105.11	105.18	288245
2017-01-26	105.26	105.29	105.11	105.25	82073
2017-01-27	105.18	105.34	105.16	105.30	49996
2017-01-30	105.29	105.29	105.13	105.17	134168
2017-01-31	105.17	105.30	105.17	105.20	217996
2017-02-01	105.24	105.24	105.11	105.13	164410
2017-02-02	105.17	105.27	105.17	105.22	116322
2017-02-03	105.23	105.36	105.21	105.23	244837
2017-02-06	105.34	105.37	105.23	105.26	335333
2017-02-07	105.38	105.44	105.33	105.36	210482
2017-02-08	105.51	105.57	105.47	105.49	105878
2017-02-09	105.50	105.56	105.46	105.51	101753
2017-02-10	105.44	105.50	105.42	105.43	78849
2017-02-13	105.49	105.49	105.42	105.49	80299
2017-02-14	105.47	105.51	105.35	105.35	68977
2017-02-15	105.44	105.44	105.34	105.39	94852
2017-02-16	105.45	105.51	105.30	105.46	102026
2017-02-17	105.44	105.50	105.40	105.50	87097
2017-02-21	105.39	105.54	105.39	105.54	80153
2017-02-22	105.52	105.60	105.46	105.59	97396
2017-02-23	105.78	105.78	105.48	105.64	68992
2017-02-24	105.60	105.72	105.60	105.71	77766
2017-02-27	105.61	105.70	105.60	105.67	90809
2017-02-28	105.69	105.73	105.62	105.64	90954
2017-03-01	105.60	105.64	105.50	105.54	89245
2017-03-02	105.60	105.60	105.49	105.53	120641
2017-03-03	105.51	105.60	105.46	105.54	91331
2017-03-06	105.59	105.59	105.50	105.58	70785
2017-03-07	105.56	105.56	105.45	105.53	210011
2017-03-08	105.50	105.54	105.41	105.52	63927
2017-03-09	105.43	105.51	105.40	105.48	83506
2017-03-10	105.47	105.49	105.37	105.47	76723
2017-03-13	105.45	105.45	105.33	105.33	44397
2017-03-14	105.38	105.44	105.37	105.40	54948
2017-03-15	105.45	105.48	105.31	105.48	106583
2017-03-16	105.42	105.51	105.41	105.44	77253
2017-03-17	105.35	105.47	105.35	105.45	60401
2017-03-20	105.49	105.49	105.40	105.46	27594
2017-03-21	105.39	105.55	105.39	105.54	65746
2017-03-22	105.50	105.60	105.50	105.58	57905
2017-03-23	105.60	105.61	105.48	105.55	313168
2017-03-24	105.50	105.57	105.49	105.56	143032
2017-03-27	105.54	105.61	105.52	105.53	73581
2017-03-28	105.56	105.63	105.51	105.59	149696
2017-03-29	105.61	105.63	105.51	105.59	133845
2017-03-30	105.53	105.63	105.53	105.61	45943
2017-03-31	105.57	105.61	105.50	105.59	81076
2017-04-03	105.41	105.50	105.39	105.49	61651
2017-04-04	105.53	105.54	105.43	105.44	101171
2017-04-05	105.44	105.58	105.43	105.58	63608
2017-04-06	105.59	105.59	105.47	105.52	78379
2017-04-07	105.51	105.61	105.51	105.61	96097
2017-04-10	105.56	105.61	105.52	105.61	44619
2017-04-11	105.65	105.68	105.59	105.66	89754
2017-04-12	105.69	105.75	105.62	105.75	63381
2017-04-13	105.69	105.75	105.65	105.75	98217
2017-04-17	105.65	105.74	105.64	105.73	110116
2017-04-18	105.72	105.84	105.72	105.77	57303
2017-04-19	105.82	105.82	105.70	105.81	48390
2017-04-20	105.81	105.81	105.71	105.75	28954
2017-04-21	105.81	105.83	105.72	105.83	59628
2017-04-24	105.74	105.75	105.64	105.75	49693
2017-04-25	105.63	105.73	105.63	105.71	72045
2017-04-26	105.77	105.79	105.66	105.79	55093
2017-04-27	105.79	105.82	105.70	105.78	59811
2017-04-28	105.78	105.79	105.68	105.70	54125
2017-05-01	105.62	105.69	105.59	105.68	40097
2017-05-02	105.61	105.69	105.61	105.68	47819
2017-05-03	105.73	105.74	105.66	105.72	40306
2017-05-04	105.70	105.73	105.63	105.71	25934
2017-05-05	105.67	105.74	105.66	105.74	31146
2017-05-08	105.70	105.75	105.66	105.71	54714
2017-05-09	105.72	105.74	105.66	105.69	32606
2017-05-10	105.76	105.84	105.76	105.82	201849
2017-05-11	105.82	105.85	105.77	105.85	139844
2017-05-12	105.87	105.89	105.76	105.89	56074
2017-05-15	105.81	105.88	105.80	105.88	97560
2017-05-16	105.89	105.92	105.82	105.91	68232
2017-05-17	105.85	106.02	105.84	105.99	69723
2017-05-18	105.92	106.02	105.88	105.98	78167
2017-05-19	105.87	105.99	105.85	105.96	78590
2017-05-22	105.96	106.01	105.94	105.97	138427
2017-05-23	106.03	106.03	105.94	106.01	177018
2017-05-24	106.04	106.07	105.92	106.03	69371
2017-05-25	106.07	106.07	105.98	105.98	56778
2017-05-26	105.98	106.09	105.97	106.03	96337
2017-05-30	106.06	106.08	105.97	106.04	60336
2017-05-31	106.03	106.12	106.03	106.00	50338
2017-06-01	106.04	106.05	106.00	106.01	36727
2017-06-02	106.01	106.09	106.01	106.04	93877
2017-06-05	106.03	106.06	106.01	106.04	50728
2017-06-06	106.07	106.11	106.05	106.09	106248
2017-06-07	106.11	106.11	106.02	106.03	33871
2017-06-08	106.07	106.07	105.99	106.04	88394
2017-06-09	105.95	106.02	105.94	106.02	37086
2017-06-12	106.02	106.02	105.92	105.97	67933
2017-06-13	105.90	105.95	105.90	105.94	36116
2017-06-14	106.00	106.04	105.91	106.02	88165
2017-06-15	105.90	105.96	105.87	105.93	38911
2017-06-16	105.94	105.96	105.89	105.93	24247
2017-06-19	105.93	105.93	105.86	105.90	38407
2017-06-20	105.90	105.96	105.88	105.94	47415
2017-06-21	105.94	105.94	105.87	105.94	57127
2017-06-22	105.95	105.99	105.91	105.99	79435
2017-06-23	105.95	105.96	105.91	105.95	48021
2017-06-26	105.92	105.97	105.91	105.96	54236
2017-06-27	105.93	105.93	105.88	105.92	66750
2017-06-28	105.92	105.92	105.85	105.91	26543
2017-06-29	105.80	105.84	105.72	105.80	69128
2017-06-30	105.76	105.80	105.73	105.78	62219
2017-07-03	105.70	105.71	105.61	105.63	13846
2017-07-05	105.66	105.75	105.65	105.75	102028
2017-07-06	105.72	105.74	105.62	105.73	92090
2017-07-07	105.75	105.75	105.66	105.74	28279
2017-07-10	105.72	105.76	105.66	105.74	71859
2017-07-11	105.71	105.78	105.67	105.78	34049
2017-07-12	105.82	105.82	105.77	105.80	74285
2017-07-13	105.76	105.80	105.74	105.79	44186
2017-07-14	105.85	105.88	105.80	105.88	38196
2017-07-17	105.81	105.86	105.81	105.84	38070
2017-07-18	105.93	105.93	105.88	105.93	26295
2017-07-19	105.97	105.97	105.93	105.97	34679
2017-07-20	105.97	106.01	105.97	106.01	65123
2017-07-21	106.01	106.01	105.96	106.01	102109
2017-07-24	105.99	106.02	105.98	106.01	61676
2017-07-25	106.00	106.01	105.94	105.96	56985
2017-07-26	106.03	106.11	105.94	106.05	46808
2017-07-27	106.04	106.13	106.04	106.05	34523
2017-07-28	106.01	106.08	106.01	106.07	44764
2017-07-31	106.07	106.10	106.03	106.01	29266
2017-08-01	105.96	106.04	105.94	106.04	47484
2017-08-02	106.01	106.09	106.00	106.09	49733
2017-08-03	106.12	106.15	106.06	106.15	27384
2017-08-04	106.09	106.11	106.05	106.10	29586
2017-08-07	106.12	106.17	106.07	106.17	84261
2017-08-08	106.14	106.20	106.12	106.20	37483
2017-08-09	106.21	106.28	106.21	106.27	45528
2017-08-10	106.27	106.31	106.24	106.28	51480
2017-08-11	106.26	106.34	106.26	106.34	38865
2017-08-14	106.25	106.32	106.25	106.32	31859
2017-08-15	106.25	106.29	106.23	106.26	57741
2017-08-16	106.30	106.32	106.25	106.30	41405
2017-08-17	106.24	106.35	106.24	106.35	46094
2017-08-18	106.32	106.34	106.27	106.34	33841
2017-08-21	106.32	106.34	106.32	106.34	28308
2017-08-22	106.29	106.32	106.26	106.31	49087
2017-08-23	106.32	106.38	106.31	106.37	20781
2017-08-24	106.33	106.34	106.29	106.33	30612
2017-08-25	106.32	106.32	106.26	106.32	29938
2017-08-28	106.32	106.34	106.27	106.34	37425
2017-08-29	106.36	106.40	106.32	106.36	59110
2017-08-30	106.37	106.39	106.33	106.38	41863
2017-08-31	106.36	106.38	106.34	106.29	53271
2017-09-01	106.26	106.26	106.18	106.24	30892
2017-09-05	106.28	106.30	106.25	106.28	46963
2017-09-06	106.35	106.35	106.28	106.28	40703
2017-09-07	106.27	106.35	106.27	106.35	39577
2017-09-08	106.30	106.31	106.24	106.31	66837
2017-09-11	106.25	106.25	106.18	106.18	33608
2017-09-12	106.26	106.26	106.20	106.25	44719
2017-09-13	106.22	106.26	106.20	106.24	46971
2017-09-14	106.18	106.20	106.11	106.19	210133
2017-09-15	106.13	106.18	106.11	106.17	40281
2017-09-18	106.10	106.15	106.08	106.15	44586
2017-09-19	106.13	106.17	106.10	106.14	47797
2017-09-20	106.11	106.20	105.97	106.06	98426
2017-09-21	106.12	106.15	106.03	106.11	36399
2017-09-22	106.10	106.16	106.08	106.14	32070
2017-09-25	106.05	106.16	106.04	106.16	33002
2017-09-26	106.11	106.13	106.07	106.11	46887
2017-09-27	106.00	106.04	105.98	106.03	29441
2017-09-28	105.99	106.02	105.94	106.01	41527
2017-09-29	105.97	105.98	105.93	105.97	50202
2017-10-02	105.87	105.87	105.82	105.87	42948
2017-10-03	105.80	105.87	105.79	105.87	46849
2017-10-04	105.89	105.95	105.82	105.95	46954
2017-10-05	105.95	105.95	105.87	105.93	68340
2017-10-06	105.88	105.90	105.81	105.88	35020
2017-10-09	105.86	105.93	105.86	105.87	539071
2017-10-10	105.87	105.93	105.87	105.88	32908
2017-10-11	105.92	105.99	105.87	105.89	56000
2017-10-12	105.90	105.95	105.90	105.93	71782
2017-10-13	105.97	105.97	105.89	105.94	29674
2017-10-16	105.94	105.96	105.85	105.86	74811
2017-10-17	105.92	105.95	105.85	105.94	47143
2017-10-18	105.83	105.94	105.83	105.94	39169
2017-10-19	105.93	105.99	105.91	105.94	82446
2017-10-20	105.83	105.90	105.81	105.88	61715
2017-10-23	105.83	105.90	105.81	105.89	60951
2017-10-24	105.80	105.87	105.80	105.86	39271
2017-10-25	105.86	105.86	105.78	105.85	23512
2017-10-26	105.85	105.86	105.75	105.80	48596
2017-10-27	105.77	105.82	105.72	105.77	25073
2017-10-30	105.75	105.79	105.75	105.79	24221
2017-10-31	105.78	105.78	105.73	105.65	61337
2017-11-01	105.62	105.64	105.62	105.63	55405
2017-11-02	105.63	105.66	105.58	105.65	66950
2017-11-03	105.62	105.64	105.54	105.63	65522
2017-11-06	105.65	105.65	105.59	105.64	27542
2017-11-07	105.66	105.71	105.62	105.69	53586
2017-11-08	105.62	105.66	105.61	105.61	36814
2017-11-09	105.61	105.67	105.61	105.64	37369
2017-11-10	105.53	105.54	105.46	105.53	71619
2017-11-13	105.47	105.51	105.45	105.47	47062
2017-11-14	105.42	105.47	105.41	105.41	41533
2017-11-15	105.48	105.52	105.46	105.50	51105
2017-11-16	105.48	105.49	105.42	105.46	45506
2017-11-17	105.36	105.40	105.34	105.40	45073
2017-11-20	105.36	105.39	105.33	105.37	57347
2017-11-21	105.38	105.39	105.33	105.36	70206
2017-11-22	105.37	105.37	105.24	105.25	69740
2017-11-24	105.13	105.32	105.13	105.20	29439
2017-11-27	105.20	105.21	105.01	105.12	58798
2017-11-28	105.05	105.11	105.04	105.07	87971
2017-11-29	104.99	105.01	104.85	104.98	132302
2017-11-30	104.89	105.06	104.89	104.94	81852
2017-12-01	104.88	105.04	104.88	105.01	140697
2017-12-04	104.90	105.02	104.88	104.96	105340
2017-12-05	104.95	105.10	104.95	105.10	151085
2017-12-06	105.18	105.24	105.12	105.17	78402
2017-12-07	105.17	105.21	105.14	105.20	72860
2017-12-08	105.11	105.14	104.96	105.07	106527
2017-12-11	105.06	105.08	104.95	105.06	57234
2017-12-12	104.98	105.05	104.87	105.05	144625
2017-12-13	105.16	105.26	105.10	105.25	65845
2017-12-14	105.22	105.22	105.12	105.17	69518
2017-12-15	105.09	105.15	105.03	105.15	118240
2017-12-18	105.09	105.16	105.05	105.05	64079
2017-12-19	104.99	105.05	104.94	104.94	165952
2017-12-20	104.90	104.97	104.79	104.75	170382
2017-12-21	104.74	104.81	104.65	104.69	379708
2017-12-22	104.70	104.76	104.62	104.75	331229
2017-12-26	104.72	104.78	104.54	104.75	191046
2017-12-27	104.81	104.97	104.81	104.94	279821
2017-12-28	104.82	104.91	104.80	104.82	246249
2017-12-29	104.83	104.98	104.56	104.87	266534
2018-01-02	104.73	104.84	104.73	104.83	88423
2018-01-03	104.90	104.90	104.81	104.87	106182
2018-01-04	104.92	104.92	104.83	104.85	94363
2018-01-05	104.91	104.91	104.79	104.87	159560
2018-01-08	104.91	104.91	104.79	104.87	118134
2018-01-09	104.87	104.94	104.83	104.84	157349
2018-01-10	104.87	104.97	104.86	104.97	95139
2018-01-11	104.97	105.13	104.95	105.05	90368
2018-01-12	104.92	104.96	104.85	104.96	73112
2018-01-16	104.97	105.05	104.92	105.03	95364
2018-01-17	105.05	105.05	104.97	105.02	93058
2018-01-18	104.96	105.06	104.93	104.96	88061
2018-01-19	104.94	105.05	104.93	105.02	75522
2018-01-22	105.06	105.07	104.99	105.05	50737
2018-01-23	105.16	105.16	105.05	105.14	102763
2018-01-24	105.15	105.15	105.07	105.13	71383
2018-01-25	105.16	105.21	105.12	105.21	82615
2018-01-26	105.06	105.21	105.06	105.07	147581
2018-01-29	105.13	105.15	105.04	105.09	85524
2018-01-30	105.04	105.13	105.04	105.12	116890
2018-01-31	105.09	105.11	105.02	104.97	120521
2018-02-01	104.94	104.97	104.86	104.94	101000
2018-02-02	104.86	104.91	104.80	104.90	75268
2018-02-05	104.91	104.92	104.79	104.92	131559
2018-02-06	104.86	104.96	104.75	104.80	178883
2018-02-07	104.97	104.97	104.80	104.82	92770
2018-02-08	104.85	104.91	104.77	104.85	95614
2018-02-09	104.73	104.90	104.72	104.79	107969
2018-02-12	104.77	104.86	104.72	104.80	70179
2018-02-13	104.82	104.89	104.76	104.86	72548
2018-02-14	104.87	104.88	104.76	104.86	93180
2018-02-15	104.80	104.88	104.76	104.86	65877
2018-02-16	104.79	104.84	104.72	104.83	93031
2018-02-20	104.73	104.85	104.68	104.82	57711
2018-02-21	104.88	104.93	104.76	104.83	56059
2018-02-22	104.82	104.95	104.78	104.88	99505
2018-02-23	104.81	104.93	104.78	104.80	46389
2018-02-26	104.78	104.93	104.78	104.88	57826
2018-02-27	104.90	104.90	104.72	104.77	43075
2018-02-28	104.78	104.93	104.72	104.79	97084
2018-03-01	104.82	104.88	104.75	104.83	71079
2018-03-02	104.82	104.88	104.69	104.79	96735
2018-03-05	104.85	104.88	104.74	104.87	51978
2018-03-06	104.80	104.90	104.80	104.88	72063
2018-03-07	104.91	104.93	104.83	104.86	89223
2018-03-08	104.82	104.89	104.81	104.89	49371
2018-03-09	104.85	104.85	104.74	104.84	37140
2018-03-12	104.75	104.82	104.67	104.73	82137
2018-03-13	104.68	104.81	104.68	104.71	59776
2018-03-14	104.69	104.83	104.68	104.75	47736
2018-03-15	104.79	104.85	104.68	104.85	67459
2018-03-16	104.83	104.83	104.69	104.70	40836
2018-03-19	104.68	104.81	104.66	104.68	69435
2018-03-20	104.69	104.79	104.66	104.79	63403
2018-03-21	104.81	104.82	104.65	104.82	54408
2018-03-22	104.79	104.85	104.77	104.77	36805
2018-03-23	104.70	104.76	104.68	104.74	60782
2018-03-26	104.67	104.74	104.62	104.62	91750
2018-03-27	104.73	104.82	104.73	104.79	73538
2018-03-28	104.80	104.88	104.80	104.85	34523
2018-03-29	104.80	104.91	104.80	104.88	81422
2018-04-02	104.66	104.74	104.62	104.73	76685
2018-04-03	104.69	104.76	104.62	104.65	100077
2018-04-04	104.70	104.73	104.63	104.63	70531
2018-04-05	104.63	104.70	104.57	104.57	58681
2018-04-06	104.60	104.67	104.58	104.63	53726
2018-04-09	104.56	104.62	104.51	104.61	46592
2018-04-10	104.62	104.67	104.54	104.66	122747
2018-04-11	104.61	104.68	104.61	104.63	126997
2018-04-12	104.57	104.65	104.53	104.57	37267
2018-04-13	104.60	104.61	104.52	104.61	55053
2018-04-16	104.55	104.59	104.45	104.50	233263
2018-04-17	104.58	104.66	104.56	104.65	98242
2018-04-18	104.65	104.65	104.56	104.58	63330
2018-04-19	104.56	104.59	104.51	104.56	125496
2018-04-20	104.50	104.55	104.43	104.43	90131
2018-04-23	104.46	104.56	104.44	104.56	68448
2018-04-24	104.46	104.58	104.45	104.48	101728
2018-04-25	104.54	104.54	104.40	104.42	54576
2018-04-26	104.44	104.52	104.43	104.45	62965
2018-04-27	104.40	104.46	104.38	104.41	37354
2018-04-30	104.44	104.46	104.33	104.26	96169
2018-05-01	104.34	104.43	104.31	104.43	105618
2018-05-02	104.36	104.45	104.36	104.45	63156
2018-05-03	104.43	104.49	104.40	104.48	50103
2018-05-04	104.49	104.51	104.40	104.40	51745
2018-05-07	104.43	104.48	104.41	104.46	67059
2018-05-08	104.50	104.52	104.42	104.47	63632
2018-05-09	104.54	104.57	104.50	104.56	43848
2018-05-10	104.57	104.61	104.53	104.56	37782
2018-05-11	104.60	104.65	104.53	104.57	72928
2018-05-14	104.61	104.65	104.55	104.58	56187
2018-05-15	104.58	104.58	104.49	104.49	47619
2018-05-16	104.54	104.63	104.52	104.60	68919
2018-05-17	104.61	104.64	104.52	104.56	114878
2018-05-18	104.50	104.55	104.50	104.55	80619
2018-05-21	104.53	104.57	104.46	104.54	167538
2018-05-22	104.54	104.59	104.52	104.52	45473
2018-05-23	104.60	104.71	104.59	104.66	88811
2018-05-24	104.73	104.73	104.69	104.69	61437
2018-05-25	104.72	104.75	104.69	104.74	48923
2018-05-29	104.85	104.89	104.74	104.89	51838
2018-05-30	104.76	104.84	104.76	104.84	83972
2018-05-31	105.00	105.00	104.79	104.78	46258
2018-06-01	104.66	104.73	104.60	104.68	34658
2018-06-04	104.78	104.79	104.69	104.72	55422
2018-06-05	104.85	104.86	104.76	104.81	61760
2018-06-06	104.79	104.88	104.78	104.78	75258
2018-06-07	104.96	105.03	104.88	105.03	87428
2018-06-08	104.99	105.01	104.90	104.90	83965
2018-06-11	104.95	104.97	104.88	104.93	48726
2018-06-12	104.92	104.99	104.92	104.94	69400
2018-06-13	105.02	105.04	104.91	104.97	45958
2018-06-14	105.07	105.10	105.02	105.07	44713
2018-06-15	105.06	105.06	104.93	105.06	69070
2018-06-18	104.98	105.06	104.94	105.02	73608
2018-06-19	105.09	105.09	105.01	105.01	37986
2018-06-20	105.06	105.15	104.97	105.09	87602
2018-06-21	105.02	105.09	105.01	105.01	47825
2018-06-22	105.04	105.04	104.96	104.96	36837
2018-06-25	104.98	105.07	104.98	104.98	62482
2018-06-26	105.01	105.06	104.98	104.99	45052
2018-06-27	105.05	105.19	105.04	105.08	79241
2018-06-28	105.06	105.15	105.06	105.08	38927
2018-06-29	105.04	105.25	105.02	105.02	50594
2018-07-02	105.01	105.01	104.89	104.97	43689
2018-07-03	104.97	104.97	104.95	104.95	34710
2018-07-05	104.97	105.09	104.96	104.99	102547
2018-07-06	104.99	105.08	104.98	105.00	57338
2018-07-09	105.06	105.07	105.00	105.06	48975
2018-07-10	105.04	105.09	105.04	105.09	39357
2018-07-11	105.09	105.19	105.04	105.12	135304
2018-07-12	105.12	105.19	105.08	105.17	43459
2018-07-13	105.18	105.23	105.16	105.18	66650
2018-07-16	105.22	105.24	105.17	105.24	54364
2018-07-17	105.25	105.34	105.25	105.31	64280
2018-07-18	105.29	105.31	105.20	105.30	72508
2018-07-19	105.31	105.38	105.28	105.30	33091
2018-07-20	105.26	105.32	105.26	105.30	57639
2018-07-23	105.30	105.31	105.25	105.31	70818
2018-07-24	105.27	105.28	105.17	105.27	48959
2018-07-25	105.29	105.29	105.21	105.25	53564
2018-07-26	105.31	105.32	105.24	105.24	68405
2018-07-27	105.29	105.29	105.20	105.28	47377
2018-07-30	105.19	105.26	105.17	105.26	44609
2018-07-31	105.23	105.32	105.23	105.17	45787
2018-08-01	105.07	105.11	105.05	105.05	89736
2018-08-02	105.11	105.15	105.07	105.10	76148
2018-08-03	105.10	105.16	105.10	105.16	39594
2018-08-06	105.13	105.14	105.07	105.13	57324
2018-08-07	105.14	105.15	105.08	105.13	72249
2018-08-08	105.16	105.16	105.10	105.14	60975
2018-08-09	105.13	105.18	105.11	105.13	59945
2018-08-10	105.07	105.14	105.06	105.11	147111
2018-08-13	105.07	105.14	105.06	105.07	45207
2018-08-14	105.10	105.17	105.10	105.11	116510
2018-08-15	105.16	105.24	105.16	105.23	68430
2018-08-16	105.19	105.23	105.14	105.22	50189
2018-08-17	105.12	105.20	105.12	105.18	48368
2018-08-20	105.18	105.24	105.17	105.24	46004
2018-08-21	105.24	105.27	105.20	105.22	47203
2018-08-22	105.26	105.26	105.17	105.18	102151
2018-08-23	105.18	105.23	105.17	105.23	28734
2018-08-24	105.19	105.22	105.13	105.22	49303
2018-08-27	105.22	105.22	105.12	105.21	52990
2018-08-28	105.18	105.24	105.16	105.21	37923
2018-08-29	105.19	105.23	105.14	105.21	99730
2018-08-30	105.23	105.23	105.13	105.21	44362
2018-08-31	105.18	105.18	105.12	105.04	32008
2018-09-04	105.03	105.03	104.96	104.98	75046
2018-09-05	105.07	105.07	104.97	104.97	55050
2018-09-06	104.97	105.02	104.94	104.94	34479
2018-09-07	104.87	104.89	104.76	104.87	63957
2018-09-10	104.79	104.84	104.75	104.76	74008
2018-09-11	104.87	104.90	104.83	104.88	65596
2018-09-12	104.83	104.90	104.80	104.90	61035
2018-09-13	104.90	104.92	104.82	104.83	49944
2018-09-14	104.85	104.85	104.75	104.85	52724
2018-09-17	104.80	104.80	104.62	104.62	75761
2018-09-18	104.65	104.71	104.65	104.70	70922
2018-09-19	104.70	104.77	104.66	104.67	72081
2018-09-20	104.63	104.70	104.61	104.64	74008
2018-09-21	104.61	104.69	104.61	104.61	62430
2018-09-24	104.66	104.66	104.61	104.62	45787
2018-09-25	104.58	104.66	104.55	104.57	79515
2018-09-26	104.61	104.69	104.60	104.64	47986
2018-09-27	104.69	104.76	104.66	104.67	40452
2018-09-28	104.67	104.74	104.66	104.59	54095
2018-10-01	104.51	104.60	104.50	104.58	145026
2018-10-02	104.57	104.64	104.52	104.64	52715
2018-10-03	104.52	104.58	104.46	104.53	523336
2018-10-04	104.46	104.52	104.42	104.51	66955
2018-10-05	104.49	104.49	104.36	104.48	142621
2018-10-08	104.49	104.51	104.39	104.51	140272
2018-10-09	104.44	104.50	104.34	104.35	123661
2018-10-10	104.31	104.44	104.28	104.42	136027
2018-10-11	104.42	104.49	104.41	104.42	190586
2018-10-12	104.46	104.49	104.35	104.46	107266
2018-10-15	104.46	104.49	104.40	104.49	74941
2018-10-16	104.45	104.51	104.44	104.50	111493
2018-10-17	104.45	104.53	104.43	104.51	102387
2018-10-18	104.52	104.55	104.41	104.54	167926
2018-10-19	104.46	104.52	104.42	104.43	61507
2018-10-22	104.49	104.49	104.44	104.45	35116
2018-10-23	104.54	104.61	104.49	104.58	151204
2018-10-24	104.49	104.61	104.49	104.54	116361
2018-10-25	104.51	104.60	104.51	104.52	88241
2018-10-26	104.57	104.63	104.53	104.53	86722
2018-10-29	104.52	104.61	104.48	104.60	126172
2018-10-30	104.54	104.59	104.50	104.59	82862
2018-10-31	104.51	104.55	104.44	104.31	100730
2018-11-01	104.34	104.46	104.30	104.43	238592
2018-11-02	104.40	104.40	104.30	104.30	198928
2018-11-05	104.35	104.46	104.31	104.41	217967
2018-11-06	104.31	104.35	104.25	104.32	577261
2018-11-07	104.41	104.44	104.36	104.38	194699
2018-11-08	104.37	104.42	104.36	104.37	133425
2018-11-09	104.39	104.41	104.34	104.39	169570
2018-11-12	104.36	104.45	104.36	104.45	68079
2018-11-13	104.43	104.49	104.39	104.42	65048
2018-11-14	104.42	104.54	104.42	104.48	216538
2018-11-15	104.52	104.61	104.50	104.55	112522
2018-11-16	104.59	104.63	104.54	104.55	156758
2018-11-19	104.60	104.62	104.54	104.58	167917
2018-11-20	104.66	104.67	104.58	104.58	148212
2018-11-21	104.65	104.69	104.60	104.68	359093
2018-11-23	104.71	104.73	104.63	104.73	61630
2018-11-26	104.67	104.71	104.66	104.68	117699
2018-11-27	104.73	104.73	104.64	104.68	257022
2018-11-28	104.75	104.80	104.67	104.75	394467
2018-11-29	104.75	104.89	104.75	104.87	119225
2018-11-30	104.87	105.17	104.87	104.90	163159
2018-12-03	104.73	104.85	104.73	104.85	383856
2018-12-04	104.89	105.09	104.85	105.01	307367
2018-12-06	104.96	105.17	104.96	105.07	210568
2018-12-07	105.10	105.13	105.01	105.10	195382
2018-12-10	105.03	105.47	105.02	105.17	261503
2018-12-11	105.09	105.18	105.05	105.10	261057
2018-12-12	105.09	105.17	105.08	105.13	185964
2018-12-13	105.20	105.21	105.13	105.15	219432
2018-12-14	105.09	105.20	105.08	105.14	356393
2018-12-17	105.09	105.26	105.09	105.06	444418
2018-12-18	105.10	105.56	105.04	105.13	412957
2018-12-19	105.18	105.21	105.08	105.19	286908
2018-12-20	105.18	105.30	105.17	105.23	322577
2018-12-21	105.25	105.30	105.16	105.25	528880
2018-12-24	105.27	105.36	105.16	105.31	177812
2018-12-26	105.23	105.35	105.23	105.25	491239
2018-12-27	105.32	105.38	105.23	105.31	307218
2018-12-28	105.33	105.37	105.23	105.27	449382
2018-12-31	105.36	105.46	105.31	105.40	447186
2019-01-02	105.35	105.36	105.27	105.33	222715
2019-01-03	105.40	105.50	105.34	105.44	189665
2019-01-04	105.41	105.46	105.27	105.36	259682
2019-01-07	105.44	105.63	105.37	105.59	376578
2019-01-08	105.64	105.65	105.45	105.55	471065
2019-01-09	105.50	105.57	105.38	105.46	115054
2019-01-10	105.45	105.55	105.44	105.46	73284
2019-01-11	105.47	105.59	105.47	105.59	236717
2019-01-14	105.63	105.64	105.39	105.39	154851
2019-01-15	105.54	105.54	105.42	105.44	187984
2019-01-16	105.44	105.46	105.28	105.36	230533
2019-01-17	105.48	105.49	105.29	105.32	280080
2019-01-18	105.37	105.44	105.28	105.36	362231
2019-01-22	105.47	105.47	105.14	105.27	214221
2019-01-23	105.42	105.42	105.28	105.34	258794
2019-01-24	105.39	105.44	105.33	105.43	167793
2019-01-25	105.46	105.55	105.40	105.50	255613
2019-01-28	105.49	105.52	105.40	105.48	171117
2019-01-29	105.55	105.55	105.43	105.53	147151
2019-01-30	105.57	105.61	105.50	105.56	76345
2019-01-31	105.63	105.67	105.56	105.48	352444
2019-02-01	105.47	105.52	105.37	105.48	140460
2019-02-04	105.44	105.55	105.36	105.53	242672
2019-02-05	105.46	105.54	105.46	105.50	210548
2019-02-06	105.49	105.55	105.49	105.52	240772
2019-02-07	105.52	105.61	105.49	105.58	265765
2019-02-08	105.60	105.61	105.39	105.60	239354
2019-02-11	105.53	105.60	105.50	105.58	152897
2019-02-12	105.60	105.62	105.57	105.58	58725
2019-02-13	105.58	105.58	105.53	105.55	80171
2019-02-14	105.60	105.65	105.59	105.65	74587
2019-02-15	105.62	105.64	105.58	105.61	89419
2019-02-19	105.66	105.69	105.60	105.61	55832
2019-02-20	105.62	105.73	105.62	105.63	95289
2019-02-21	105.60	105.69	105.60	105.62	98918
2019-02-22	105.65	105.75	105.63	105.69	124111
2019-02-25	105.61	105.71	105.57	105.65	133743
2019-02-26	105.72	105.75	105.66	105.71	92823
2019-02-27	105.64	105.70	105.60	105.70	83394
2019-02-28	105.72	105.72	105.60	105.46	94074
2019-03-01	105.52	105.63	105.52	105.55	82849
2019-03-04	105.61	105.66	105.52	105.66	100416
2019-03-05	105.63	105.63	105.54	105.60	53742
2019-03-06	105.59	105.67	105.57	105.66	61260
2019-03-07	105.64	105.73	105.64	105.65	93517
2019-03-08	105.67	105.75	105.64	105.69	103325
2019-03-11	105.71	105.72	105.62	105.72	111473
2019-03-12	105.74	105.75	105.64	105.75	117245
2019-03-13	105.64	105.68	105.62	105.63	99529
2019-03-14	105.64	105.73	105.62	105.62	83275
2019-03-15	105.72	105.75	105.65	105.73	64069
2019-03-18	105.68	105.70	105.62	105.62	84026
2019-03-19	105.64	105.70	105.64	105.68	76976
2019-03-20	105.74	105.80	105.67	105.80	135098
2019-03-21	105.80	105.82	105.76	105.82	82849
2019-03-22	105.86	105.88	105.82	105.82	117275
2019-03-25	105.83	105.98	105.82	105.97	227621
2019-03-26	105.93	105.99	105.91	105.91	83374
2019-03-27	105.95	106.04	105.95	105.97	115578
2019-03-28	105.99	106.06	105.99	106.06	75082
2019-03-29	106.01	106.04	105.99	105.86	54562
2019-04-01	105.87	105.87	105.79	105.82	91131
2019-04-02	105.85	105.87	105.76	105.78	89972
2019-04-03	105.78	105.81	105.75	105.80	97560
2019-04-04	105.80	105.82	105.76	105.82	76324
2019-04-05	105.78	105.85	105.77	105.85	111411
2019-04-08	105.76	105.86	105.75	105.86	94021
2019-04-09	105.84	105.86	105.80	105.80	63582
2019-04-10	105.80	105.82	105.73	105.81	158434
2019-04-11	105.76	105.84	105.73	105.75	111104
2019-04-12	105.74	105.79	105.70	105.77	131596
2019-04-15	105.75	105.82	105.72	105.75	82166
2019-04-16	105.81	105.83	105.78	105.81	95855
2019-04-17	105.76	105.85	105.75	105.82	129480
2019-04-18	105.80	105.86	105.80	105.80	122874
2019-04-22	105.80	105.82	105.73	105.80	315443
2019-04-23	105.80	105.88	105.80	105.80	118245
2019-04-24	105.84	105.89	105.84	105.88	97828
2019-04-25	105.89	105.92	105.85	105.87	144683
2019-04-26	105.88	105.91	105.86	105.91	64886
2019-04-29	105.89	105.90	105.86	105.90	64325
2019-04-30	105.94	105.94	105.86	105.78	77701
2019-05-01	105.79	105.82	105.71	105.81	104382
2019-05-02	105.78	105.80	105.69	105.80	142130
2019-05-03	105.80	105.87	105.77	105.80	133820
2019-05-06	105.82	105.89	105.82	105.89	57079
2019-05-07	105.88	105.90	105.80	105.89	70159
2019-05-08	105.89	105.89	105.84	105.85	77368
2019-05-09	105.90	105.94	105.83	105.83	33452
2019-05-10	105.89	105.91	105.85	105.88	46851
2019-05-13	105.98	105.98	105.90	105.95	62325
2019-05-14	105.93	106.03	105.93	106.03	97706
2019-05-15	106.06	106.08	106.02	106.08	97091
2019-05-16	106.06	106.07	106.04	106.04	91040
2019-05-17	106.13	106.13	106.03	106.03	51609
2019-05-20	106.07	106.07	106.03	106.06	77802
2019-05-21	106.06	106.14	106.06	106.06	60635
2019-05-22	106.15	106.19	106.09	106.19	110860
2019-05-23	106.17	106.23	106.16	106.16	96684
2019-05-24	106.21	106.25	106.17	106.22	78675
2019-05-28	106.27	106.32	106.23	106.28	167002
2019-05-29	106.34	106.37	106.30	106.32	149607
2019-05-30	106.32	106.40	106.28	106.32	132502
2019-05-31	106.32	106.50	106.32	106.25	143322
2019-06-03	106.28	106.36	106.21	106.36	75344
2019-06-04	106.41	106.43	106.28	106.40	149031
2019-06-05	106.32	106.46	106.31	106.45	276817
2019-06-06	106.34	106.35	106.26	106.27	52746
2019-06-07	106.35	106.36	106.26	106.26	116267
2019-06-10	106.28	106.35	106.27	106.27	66537
2019-06-11	106.27	106.32	106.24	106.30	154936
2019-06-12	106.30	106.33	106.26	106.29	83393
2019-06-13	106.35	106.37	106.30	106.36	59007
2019-06-14	106.35	106.38	106.33	106.37	37192
2019-06-17	106.34	106.37	106.34	106.36	95646
2019-06-18	106.43	106.43	106.37	106.37	64949
2019-06-19	106.34	106.42	106.34	106.40	84341
2019-06-20	106.45	106.49	106.44	106.49	86314
2019-06-21	106.50	106.50	106.43	106.49	65038
2019-06-24	106.53	106.56	106.46	106.54	73920
2019-06-25	106.55	106.56	106.43	106.46	321542
2019-06-26	106.48	106.54	106.48	106.51	68839
2019-06-27	106.56	106.58	106.54	106.57	78596
2019-06-28	106.53	106.58	106.53	106.55	125547
2019-07-01	106.42	106.45	106.34	106.45	100797
2019-07-02	106.47	106.54	106.46	106.53	152382
2019-07-03	106.48	106.50	106.44	106.50	51673
2019-07-05	106.40	106.49	106.40	106.49	64149
2019-07-08	106.46	106.47	106.41	106.47	84487
2019-07-09	106.50	106.64	106.47	106.64	125139
2019-07-10	106.66	106.70	106.60	106.70	72747
2019-07-11	106.71	106.71	106.60	106.60	65565
2019-07-12	106.58	106.71	106.58	106.70	56504
2019-07-15	106.70	106.73	106.61	106.70	90589
2019-07-16	106.73	106.76	106.67	106.67	154880
2019-07-17	106.70	106.74	106.68	106.68	51683
2019-07-18	106.74	106.79	106.70	106.78	75932
2019-07-19	106.80	106.80	106.72	106.72	63991
2019-07-22	106.77	106.79	106.72	106.79	80594
2019-07-23	106.76	106.79	106.72	106.77	52258
2019-07-24	106.77	106.82	106.72	106.75	130535
2019-07-25	106.81	106.86	106.77	106.85	94071
2019-07-26	106.82	106.91	106.82	106.86	103969
2019-07-29	106.90	106.93	106.86	106.89	114895
2019-07-30	106.91	106.95	106.88	106.95	40821
2019-07-31	106.98	107.04	106.94	106.84	87849
2019-08-01	106.87	106.98	106.81	106.98	96458
2019-08-02	106.94	106.99	106.89	106.94	122732
2019-08-05	107.03	107.04	106.94	106.94	193110
2019-08-06	107.01	107.06	106.96	107.01	97422
2019-08-07	107.14	107.16	107.07	107.14	86768
2019-08-08	107.05	107.15	107.05	107.13	102175
2019-08-09	107.07	107.13	107.04	107.13	76623
2019-08-12	107.16	107.16	107.12	107.14	87695
2019-08-13	107.17	107.17	107.08	107.12	77519
2019-08-14	107.12	107.21	107.10	107.16	90179
2019-08-15	107.13	107.20	107.10	107.20	56882
2019-08-16	107.15	107.18	107.10	107.16	89049
2019-08-19	107.03	107.10	107.01	107.07	67307
2019-08-20	107.18	107.18	107.12	107.16	136406
2019-08-21	107.05	107.14	107.05	107.10	104254
2019-08-22	107.03	107.10	107.03	107.10	74953
2019-08-23	107.09	107.10	107.03	107.10	162827
2019-08-26	107.08	107.09	107.00	107.04	149882
2019-08-27	107.00	107.08	107.00	107.07	50615
2019-08-28	107.05	107.08	107.01	107.08	74013
2019-08-29	107.05	107.05	106.96	107.05	73278
2019-08-30	107.02	107.04	106.97	107.02	74120
2019-09-03	106.86	106.92	106.82	106.92	92339
2019-09-04	106.78	106.94	106.78	106.93	162582
2019-09-05	106.82	106.82	106.75	106.81	92137
2019-09-06	106.80	106.84	106.75	106.77	66582
2019-09-09	106.76	106.78	106.67	106.73	128409
2019-09-10	106.71	106.72	106.66	106.72	100047
2019-09-11	106.66	106.67	106.60	106.62	94106
2019-09-12	106.53	106.59	106.49	106.58	92717
2019-09-13	106.46	106.47	106.33	106.40	206500
2019-09-16	106.35	106.35	106.23	106.23	94547
2019-09-17	106.29	106.33	106.25	106.30	94099
2019-09-18	106.29	106.38	106.26	106.38	212820
2019-09-19	106.38	106.45	106.31	106.40	103098
2019-09-20	106.37	106.50	106.37	106.45	72476
2019-09-23	106.46	106.55	106.45	106.52	120015
2019-09-24	106.55	106.57	106.48	106.57	85677
2019-09-25	106.45	106.57	106.42	106.53	115518
2019-09-26	106.45	106.57	106.43	106.56	153632
2019-09-27	106.45	106.55	106.45	106.49	103181
2019-09-30	106.47	106.57	106.47	106.40	99570
2019-10-01	106.37	106.46	106.33	106.44	71832
2019-10-02	106.44	106.49	106.41	106.46	87167
2019-10-03	106.51	106.63	106.45	106.60	97090
2019-10-04	106.61	106.61	106.49	106.58	386892
2019-10-07	106.57	106.59	106.47	106.58	186510
2019-10-08	106.67	106.72	106.62	106.67	105687
2019-10-09	106.76	106.77	106.69	106.71	153307
2019-10-10	106.77	106.79	106.68	106.74	129415
2019-10-11	106.65	106.67	106.56	106.63	129748
2019-10-14	106.65	106.70	106.62	106.65	61775
2019-10-15	106.72	106.72	106.64	106.66	65537
2019-10-16	106.62	106.71	106.62	106.65	129550
2019-10-17	106.59	106.64	106.57	106.57	66642
2019-10-18	106.63	106.63	106.57	106.63	78420
2019-10-21	106.60	106.60	106.51	106.55	69882
2019-10-22	106.59	106.62	106.50	106.61	98305
2019-10-23	106.60	106.64	106.59	106.62	78163
2019-10-24	106.52	106.63	106.52	106.57	111539
2019-10-25	106.59	106.59	106.52	106.59	80327
2019-10-28	106.59	106.59	106.51	106.53	57277
2019-10-29	106.64	106.65	106.56	106.65	96787
2019-10-30	106.58	106.69	106.58	106.69	75931
2019-10-31	106.78	106.85	106.70	106.67	93297
2019-11-01	106.67	106.68	106.61	106.65	84386
2019-11-04	106.63	106.67	106.59	106.64	150129
2019-11-05	106.62	106.64	106.51	106.59	112786
2019-11-06	106.57	106.63	106.53	106.53	159915
2019-11-07	106.54	106.54	106.42	106.46	96790
2019-11-08	106.49	106.54	106.49	106.53	55639
2019-11-11	106.57	106.59	106.53	106.56	89568
2019-11-12	106.57	106.59	106.53	106.53	94168
2019-11-13	106.62	106.68	106.56	106.57	154275
2019-11-14	106.65	106.69	106.59	106.59	106261
2019-11-15	106.64	106.66	106.59	106.60	108079
2019-11-18	106.59	106.69	106.59	106.65	120204
2019-11-19	106.65	106.69	106.59	106.66	102882
2019-11-20	106.68	106.78	106.68	106.72	167043
2019-11-21	106.73	106.73	106.64	106.69	84220
2019-11-22	106.65	106.71	106.63	106.69	96615
2019-11-25	106.69	106.72	106.68	106.70	230898
2019-11-26	106.76	106.76	106.72	106.74	76623
2019-11-27	106.74	106.80	106.71	106.79	232193
2019-11-29	106.80	106.80	106.74	106.76	41284
2019-12-02	106.63	106.65	106.55	106.55	92264
2019-12-03	106.71	106.73	106.63	106.68	135801
2019-12-04	106.64	106.68	106.61	106.61	125780
2019-12-05	106.61	106.70	106.61	106.70	98403
2019-12-06	106.63	106.70	106.63	106.70	95262
2019-12-09	106.71	106.73	106.65	106.72	114244
2019-12-10	106.72	106.76	106.66	106.76	109645
2019-12-11	106.74	106.78	106.67	106.78	168244
2019-12-12	106.79	106.80	106.70	106.72	201600
2019-12-13	106.74	106.82	106.73	106.79	121481
2019-12-16	106.79	106.79	106.69	106.71	93595
2019-12-17	106.76	106.78	106.71	106.73	84017
2019-12-18	106.76	106.78	106.70	106.62	190052
2019-12-19	106.66	106.70	106.60	106.65	166284
2019-12-20	106.67	106.69	106.57	106.61	145276
2019-12-23	106.60	106.70	106.59	106.66	212261
2019-12-24	106.67	106.72	106.62	106.65	59313
2019-12-26	106.59	106.74	106.59	106.66	203339
2019-12-27	106.70	106.76	106.68	106.69	169643
2019-12-30	106.70	106.77	106.66	106.77	224429
2019-12-31	106.65	106.79	106.65	106.78	192085
2020-01-02	106.75	106.80	106.68	106.71	216522
2020-01-03	106.83	106.91	106.76	106.83	86207
2020-01-06	106.90	106.91	106.83	106.84	127846
2020-01-07	106.84	106.93	106.84	106.87	170690
2020-01-08	106.96	106.97	106.86	106.94	151684
2020-01-09	106.95	107.00	106.90	106.93	158193
2020-01-10	106.95	107.00	106.92	106.98	165856
2020-01-13	106.98	107.00	106.91	106.91	152976
2020-01-14	107.00	107.07	106.93	107.00	166093
2020-01-15	107.10	107.11	107.08	107.08	175675
2020-01-16	107.06	107.18	107.06	107.17	113876
2020-01-17	107.17	107.18	107.07	107.16	139256
2020-01-21	107.18	107.20	107.09	107.12	129664
2020-01-22	107.14	107.23	107.14	107.21	116921
2020-01-23	107.25	107.27	107.20	107.20	149196
2020-01-24	107.29	107.29	107.21	107.28	269093
2020-01-27	107.26	107.32	107.26	107.30	126102
2020-01-28	107.32	107.34	107.28	107.33	121587
2020-01-29	107.30	107.36	107.26	107.31	265953
2020-01-30	107.30	107.36	107.27	107.34	145527
2020-01-31	107.36	107.37	107.31	107.35	167160
2020-02-03	107.18	107.19	107.10	107.17	173414
2020-02-04	107.14	107.14	107.07	107.12	608461
2020-02-05	107.09	107.19	107.09	107.17	384280
2020-02-06	107.14	107.14	107.09	107.14	87513
2020-02-07	107.16	107.19	107.15	107.15	174145
2020-02-10	107.22	107.22	107.15	107.21	95467
2020-02-11	107.21	107.25	107.15	107.16	141550
2020-02-12	107.18	107.19	107.15	107.18	184540
2020-02-13	107.16	107.17	107.11	107.17	166234
2020-02-14	107.20	107.20	107.15	107.18	590741
2020-02-18	107.14	107.19	107.14	107.18	159189
2020-02-19	107.17	107.23	107.17	107.22	220115
2020-02-20	107.22	107.25	107.20	107.21	166799
2020-02-21	107.32	107.36	107.26	107.29	150146
2020-02-24	107.43	107.46	107.40	107.46	185457
2020-02-25	107.47	107.54	107.47	107.51	154128
2020-02-26	107.48	107.51	107.43	107.49	192429
2020-02-27	107.54	107.54	107.41	107.48	268386
2020-02-28	107.52	107.52	107.32	107.45	226985
2020-03-02	107.36	107.47	107.30	107.30	209580
2020-03-03	107.50	107.56	107.43	107.44	426559
2020-03-04	107.53	107.53	107.44	107.44	183087
2020-03-05	107.59	107.62	107.51	107.60	161894
2020-03-06	107.79	107.79	107.60	107.63	172321
2020-03-09	107.60	108.21	107.54	107.61	590278
2020-03-10	107.93	107.93	107.24	107.30	560583
2020-03-11	107.30	107.30	106.64	106.64	486313
2020-03-12	105.68	105.88	103.69	104.14	1287794
2020-03-13	104.70	105.34	103.62	104.23	951138
2020-03-16	103.78	104.30	102.67	103.88	441050
2020-03-17	103.77	104.43	103.44	103.62	426364
2020-03-18	102.22	102.98	101.30	101.57	760366
2020-03-19	100.10	101.97	97.45	97.45	708452
2020-03-20	98.25	100.83	98.25	99.92	557069
2020-03-23	99.65	101.37	99.11	99.84	618337
2020-03-24	101.22	102.89	100.93	102.57	621303
2020-03-25	103.14	104.49	103.14	104.23	396366
2020-03-26	105.15	106.35	104.76	106.35	1443206
2020-03-27	106.01	106.76	106.01	106.54	563394
2020-03-30	105.99	106.59	105.99	106.27	420511
2020-03-31	106.10	106.46	106.09	106.17	267294
2020-04-01	105.77	105.85	105.44	105.58	226144
2020-04-02	105.36	105.58	105.26	105.27	187795
2020-04-03	105.15	105.75	105.15	105.52	188190
2020-04-06	105.85	106.11	105.74	105.82	206086
2020-04-07	106.05	106.34	105.93	106.22	222542
2020-04-08	105.95	106.25	105.95	106.25	136989
2020-04-09	106.05	106.83	106.00	106.51	500210
2020-04-13	106.60	106.62	106.27	106.58	212942
2020-04-14	106.68	106.70	106.47	106.67	159000
2020-04-15	106.69	106.76	106.49	106.62	171244
2020-04-16	106.58	106.72	106.52	106.61	200229
2020-04-17	106.49	106.71	106.47	106.55	200548
2020-04-20	106.44	106.67	106.44	106.51	296118
2020-04-21	106.55	106.59	106.38	106.42	170727
2020-04-22	106.47	106.63	106.43	106.58	193715
2020-04-23	106.40	106.48	106.22	106.22	181645
2020-04-24	106.15	106.32	106.05	106.15	182723
2020-04-27	106.20	106.31	106.06	106.21	244561
2020-04-28	106.18	106.24	106.12	106.15	266745
2020-04-29	106.31	106.50	106.12	106.46	442882
2020-04-30	106.20	106.39	106.15	106.07	207043
2020-05-01	106.07	106.33	106.07	106.29	119393
2020-05-04	106.34	106.36	106.12	106.23	371321
2020-05-05	106.25	106.33	106.20	106.27	165975
2020-05-06	106.40	106.41	106.23	106.40	205881
2020-05-07	106.45	106.71	106.42	106.68	301509
2020-05-08	106.50	106.88	106.50	106.88	202658
2020-05-11	106.76	106.93	106.71	106.77	152416
2020-05-12	106.77	106.98	106.75	106.97	209528
2020-05-13	106.97	107.12	106.72	106.86	316332
2020-05-14	106.90	107.28	106.88	107.16	407829
2020-05-15	107.21	107.39	107.09	107.22	205315
2020-05-18	107.21	107.38	107.19	107.33	211721
2020-05-19	107.29	107.65	107.29	107.60	136587
2020-05-20	107.57	107.65	107.52	107.57	166968
2020-05-21	107.71	107.79	107.60	107.72	153382
2020-05-22	107.79	107.87	107.72	107.87	87278
2020-05-26	107.91	107.91	107.80	107.91	145892
2020-05-27	107.98	108.00	107.88	107.99	178879
2020-05-28	107.99	108.01	107.68	107.84	181752
2020-05-29	108.01	108.04	107.93	107.85	203499
2020-06-01	108.00	108.03	107.51	107.86	396840
2020-06-02	107.89	107.91	107.66	107.89	284521
2020-06-03	107.74	107.88	107.73	107.84	136465
2020-06-04	107.86	107.86	107.42	107.63	362461
2020-06-05	107.69	107.69	107.53	107.66	205373
2020-06-08	107.61	107.68	107.61	107.61	225441
2020-06-09	107.81	107.94	107.63	107.89	586393
2020-06-10	107.83	107.99	107.66	107.97	303026
2020-06-11	107.89	107.95	107.69	107.87	311228
2020-06-12	107.77	107.77	107.67	107.74	145498
2020-06-15	107.83	107.83	107.72	107.80	191702
2020-06-16	107.82	108.00	107.74	107.94	984819
2020-06-17	107.80	107.80	107.53	107.70	193053
2020-06-18	107.77	107.77	107.60	107.71	133106
2020-06-19	107.77	107.99	107.67	107.77	156280
2020-06-22	107.82	107.88	107.67	107.74	146597
2020-06-23	107.69	107.84	107.68	107.78	212622
2020-06-24	107.77	107.77	107.61	107.73	279335
2020-06-25	107.81	107.81	107.69	107.75	130066
2020-06-26	107.72	107.75	107.68	107.75	184783
2020-06-29	107.72	107.82	107.70	107.80	175481
2020-06-30	107.84	107.91	107.71	107.74	220460
2020-07-01	107.75	107.92	107.59	107.69	297336
2020-07-02	107.70	107.94	107.70	107.90	143105
2020-07-06	107.77	107.96	107.62	107.93	185927
2020-07-07	107.75	107.82	107.72	107.79	148081
2020-07-08	107.80	107.88	107.72	107.86	167238
2020-07-09	107.70	107.93	107.70	107.88	177493
2020-07-10	107.92	107.99	107.82	107.91	181280
2020-07-13	107.93	107.93	107.77	107.84	160345
2020-07-14	107.91	107.95	107.81	107.89	232340
2020-07-15	107.90	108.00	107.88	107.93	171268
2020-07-16	107.99	108.09	107.94	108.03	124609
2020-07-17	108.04	108.04	107.96	107.99	364692
2020-07-20	108.06	108.06	107.95	108.01	166989
2020-07-21	107.96	108.10	107.96	108.07	120563
2020-07-22	108.12	108.15	108.06	108.14	133314
2020-07-23	108.12	108.16	108.08	108.13	138973
2020-07-24	108.09	108.11	108.03	108.10	283834
2020-07-27	108.13	108.18	108.11	108.15	127353
2020-07-28	108.22	108.23	108.13	108.21	104611
2020-07-29	108.23	108.28	108.16	108.27	439716
2020-07-30	108.29	108.31	108.21	108.30	124505
2020-07-31	108.30	108.39	108.24	108.28	179123
2020-08-03	108.23	108.56	108.18	108.53	308926
2020-08-04	108.38	108.47	108.37	108.47	362233
2020-08-05	108.34	108.39	108.29	108.37	170463
2020-08-06	108.30	108.40	108.29	108.40	138808
2020-08-07	108.39	108.41	108.25	108.36	140488
2020-08-10	108.38	108.40	108.25	108.32	125324
2020-08-11	108.22	108.31	108.11	108.30	163709
2020-08-12	108.21	108.32	108.21	108.32	307103
2020-08-13	108.28	108.34	108.24	108.34	185630
2020-08-14	108.27	108.31	108.04	108.11	178131
2020-08-17	108.12	108.27	108.03	108.20	233291
2020-08-18	108.02	108.09	107.90	108.01	231644
2020-08-19	108.15	108.20	108.06	108.15	144263
2020-08-20	108.18	108.18	108.01	108.17	108771
2020-08-21	108.11	108.17	108.05	108.15	165777
2020-08-24	108.17	108.23	108.05	108.21	179426
2020-08-25	108.18	108.26	108.05	108.25	233145
2020-08-26	108.20	108.32	108.19	108.29	167190
2020-08-27	108.20	108.25	108.04	108.19	416652
2020-08-28	108.16	108.31	108.07	108.18	135508
2020-08-31	108.19	108.19	108.02	107.97	175104
2020-09-01	108.07	108.28	107.93	108.11	272782
2020-09-02	108.00	108.11	107.96	108.11	237704
2020-09-03	108.02	108.06	107.96	108.01	240117
2020-09-04	107.94	108.06	107.86	108.02	190530
2020-09-08	108.00	108.53	107.93	107.96	312449
2020-09-09	108.01	108.10	107.96	108.03	124250
2020-09-10	107.97	108.14	107.96	108.05	152209
2020-09-11	108.09	108.15	108.02	108.15	231180
2020-09-14	108.13	108.13	108.06	108.12	110367
2020-09-15	108.13	108.20	108.10	108.19	264830
2020-09-16	108.14	108.14	107.99	108.08	184907
2020-09-17	108.14	108.14	108.04	108.08	85688
2020-09-18	107.99	108.10	107.99	108.03	147281
2020-09-21	108.04	108.09	107.97	108.00	258992
2020-09-22	108.10	108.10	107.97	108.06	206987
2020-09-23	108.01	108.08	107.98	108.04	105399
2020-09-24	108.01	108.10	108.00	108.02	137875
2020-09-25	108.04	108.10	108.00	108.10	122354
2020-09-28	108.00	108.11	108.00	108.05	136884
2020-09-29	108.00	108.10	107.96	108.04	127719
2020-09-30	108.07	108.15	107.98	108.00	185215
2020-10-01	108.02	108.10	107.86	107.86	221516
2020-10-02	107.93	107.93	107.82	107.92	167169
2020-10-05	107.87	107.97	107.82	107.84	190822
2020-10-06	107.85	107.96	107.82	107.94	167983
2020-10-07	107.92	107.96	107.81	107.94	147972
2020-10-08	107.89	108.00	107.87	107.99	276869
2020-10-09	107.96	107.97	107.88	107.96	173032
2020-10-12	107.85	107.93	107.85	107.90	92048
2020-10-13	107.94	107.96	107.85	107.96	140667
2020-10-14	107.86	107.93	107.85	107.87	172302
2020-10-15	107.85	107.99	107.85	107.95	161650
2020-10-16	107.89	107.94	107.82	107.90	133662
2020-10-19	107.82	107.93	107.82	107.91	203416
2020-10-20	107.82	107.96	107.79	107.80	165468
2020-10-21	107.89	107.91	107.81	107.87	161243
2020-10-22	107.80	107.94	107.80	107.85	151807
2020-10-23	107.78	107.93	107.78	107.83	169254
2020-10-26	107.94	107.97	107.78	107.82	313337
2020-10-27	107.90	107.93	107.82	107.89	106959
2020-10-28	107.89	107.90	107.75	107.76	151968
2020-10-29	107.85	107.86	107.70	107.75	140557
2020-10-30	107.78	107.84	107.64	107.55	210645
2020-11-02	107.69	107.70	107.63	107.69	171376
2020-11-03	107.72	107.72	107.60	107.60	247593
2020-11-04	107.90	107.91	107.79	107.86	93983
2020-11-05	107.87	107.87	107.63	107.83	181164
2020-11-06	107.86	107.87	107.80	107.86	172601
2020-11-09	107.73	107.84	107.58	107.71	229054
2020-11-10	107.84	107.86	107.75	107.84	165088
2020-11-11	107.84	107.88	107.73	107.87	222702
2020-11-12	107.79	108.18	107.78	107.94	220504
2020-11-13	107.91	107.94	107.85	107.94	182293
2020-11-16	107.92	107.95	107.71	107.83	223667
2020-11-17	107.88	107.93	107.75	107.91	186503
2020-11-18	107.81	107.98	107.81	107.98	147707
2020-11-19	107.96	108.00	107.86	107.95	144570
2020-11-20	107.96	107.99	107.92	107.99	226373
2020-11-23	107.98	108.02	107.90	107.98	194615
2020-11-24	107.99	108.00	107.82	107.96	262669
2020-11-25	107.96	107.97	107.89	107.96	156301
2020-11-27	108.00	108.00	107.93	107.99	67042
2020-11-30	107.90	108.01	107.84	107.86	143342
2020-12-01	107.78	107.92	107.78	107.85	164257
2020-12-02	107.91	107.94	107.82	107.93	171860
2020-12-03	107.93	107.98	107.86	107.96	268630
2020-12-04	107.81	107.96	107.80	107.85	169064
2020-12-07	107.83	107.96	107.82	107.87	148125
2020-12-08	107.86	108.03	107.86	107.95	229290
2020-12-09	107.88	108.06	107.88	108.05	166019
2020-12-10	107.96	108.02	107.89	108.01	172123
2020-12-11	108.01	108.04	107.93	108.02	137401
2020-12-14	107.99	108.03	107.90	108.02	114118
2020-12-15	107.99	108.03	107.91	107.94	157924
2020-12-16	107.94	108.03	107.90	107.92	264462
2020-12-17	107.94	108.00	107.75	107.93	243454
2020-12-18	107.95	107.96	107.86	107.95	181706
2020-12-21	107.84	107.96	107.81	107.95	212686
2020-12-22	107.90	108.12	107.83	108.04	438687
2020-12-23	107.96	108.07	107.92	108.07	229927
2020-12-24	108.03	108.04	107.94	108.04	173711
2020-12-28	108.02	108.02	107.93	108.01	273957
2020-12-29	108.03	108.09	107.97	108.09	204100
2020-12-30	108.08	108.11	107.93	107.93	315828
2020-12-31	108.03	108.12	107.96	108.11	185362
2021-01-04	108.05	108.07	107.96	107.96	214920
2021-01-05	107.95	108.11	107.95	108.09	188897
2021-01-06	108.09	108.26	108.00	108.16	1227595
2021-01-07	108.10	108.23	108.06	108.12	328568
2021-01-08	108.10	108.12	108.05	108.06	217600
2021-01-11	108.03	108.11	108.01	108.04	186715
2021-01-12	107.97	108.14	107.96	107.97	277186
2021-01-13	108.09	108.13	108.02	108.10	153284
2021-01-14	108.13	108.15	107.98	108.13	558619
2021-01-15	108.00	108.13	108.00	108.13	185658
2021-01-19	108.04	108.09	107.93	107.97	349656
2021-01-20	108.10	108.21	107.99	108.20	268579
2021-01-21	108.16	108.19	108.04	108.15	279539
2021-01-22	108.14	108.15	108.07	108.10	191559
2021-01-25	108.04	108.15	108.02	108.15	278408
2021-01-26	108.05	108.15	108.00	108.09	265615
2021-01-27	108.09	108.23	108.09	108.21	190328
2021-01-28	108.14	108.23	108.11	108.22	253502
2021-01-29	108.06	108.22	108.06	108.08	209520
2021-02-01	108.08	108.16	108.08	108.13	182102
2021-02-02	108.12	108.17	108.07	108.14	251371
2021-02-03	108.12	108.17	108.10	108.10	256366
2021-02-04	108.11	108.18	108.02	108.03	404455
2021-02-05	108.05	108.11	107.98	108.08	762409
2021-02-08	108.10	108.11	108.01	108.04	263592
2021-02-09	108.10	108.10	108.01	108.02	278892
2021-02-10	108.11	108.12	107.98	108.08	269295
2021-02-11	108.08	108.10	108.02	108.08	220949
2021-02-12	108.08	108.13	107.99	108.08	351570
2021-02-16	108.10	108.11	108.01	108.07	210403
2021-02-17	108.05	108.08	107.97	108.00	253958
2021-02-18	107.97	107.99	107.88	107.91	181784
2021-02-19	107.88	107.96	107.83	107.91	283444
2021-02-22	107.91	107.91	107.63	107.67	334090
2021-02-23	107.57	107.76	107.52	107.66	619458
2021-02-24	107.67	107.70	107.56	107.69	296135
2021-02-25	107.54	107.64	107.52	107.61	215134
2021-02-26	107.47	107.67	107.47	107.58	288237
2021-03-01	107.58	107.60	107.53	107.56	254920
2021-03-02	107.52	107.66	107.52	107.62	216672
2021-03-03	107.62	107.70	107.52	107.65	202523
2021-03-04	107.68	107.78	107.61	107.76	234525
2021-03-05	107.72	107.79	107.63	107.76	178703
2021-03-08	107.71	107.80	107.67	107.70	167617
2021-03-09	107.80	107.84	107.70	107.80	170807
2021-03-10	107.79	107.85	107.74	107.85	188542
2021-03-11	107.87	107.91	107.80	107.86	192906
2021-03-12	107.86	107.91	107.76	107.86	189799
2021-03-15	107.88	107.88	107.78	107.87	188026
2021-03-16	107.84	107.90	107.79	107.88	194911
2021-03-17	107.82	107.83	107.75	107.80	221113
2021-03-18	107.73	107.73	107.54	107.62	152030
2021-03-19	107.57	107.63	107.55	107.58	135529
2021-03-22	107.58	107.69	107.58	107.60	301718
2021-03-23	107.70	107.75	107.63	107.74	262780
2021-03-24	107.64	107.72	107.62	107.62	309141
2021-03-25	107.75	107.80	107.70	107.70	133902
2021-03-26	107.70	107.77	107.67	107.77	171524
2021-03-29	107.80	107.80	107.66	107.70	256227
2021-03-30	107.77	107.81	107.69	107.81	211185
2021-03-31	107.81	107.84	107.76	107.74	263155
2021-04-01	107.72	107.74	107.66	107.73	170583
2021-04-05	107.73	107.74	107.66	107.74	283112
2021-04-06	107.72	107.77	107.68	107.75	187238
2021-04-07	107.76	107.79	107.68	107.79	172366
2021-04-08	107.71	107.82	107.70	107.80	685887
2021-04-09	107.78	107.82	107.75	107.79	231501
2021-04-12	107.82	107.82	107.74	107.78	180883
2021-04-13	107.77	107.87	107.75	107.82	207710
2021-04-14	107.82	107.95	107.81	107.85	170283
2021-04-15	107.99	108.02	107.90	108.01	381254
2021-04-16	108.00	108.00	107.94	107.99	192033
2021-04-19	107.95	108.01	107.92	107.99	243273
2021-04-20	108.01	108.02	107.92	107.96	472226
2021-04-21	107.99	108.01	107.94	108.01	186469
2021-04-22	107.99	108.01	107.92	108.01	144429
2021-04-23	107.98	107.99	107.91	107.93	234181
2021-04-26	107.95	107.98	107.87	107.98	225088
2021-04-27	107.98	108.00	107.93	107.94	131380
2021-04-28	107.97	107.97	107.90	107.96	200456
2021-04-29	107.92	107.92	107.86	107.90	142008
2021-04-30	107.87	107.91	107.84	107.83	230312
2021-05-03	107.87	107.87	107.74	107.74	290221
2021-05-04	107.74	107.83	107.73	107.80	221289
2021-05-05	107.80	107.82	107.68	107.79	117669
2021-05-06	107.83	107.84	107.71	107.71	255141
2021-05-07	107.77	107.83	107.73	107.75	265972
2021-05-10	107.77	107.85	107.77	107.81	178206
2021-05-11	107.71	107.78	107.69	107.70	249763
2021-05-12	107.74	107.76	107.69	107.69	197675
2021-05-13	107.74	107.76	107.63	107.70	227355
2021-05-14	107.64	107.76	107.64	107.76	175170
2021-05-17	107.70	107.77	107.64	107.66	294039
2021-05-18	107.77	107.80	107.69	107.71	217441
2021-05-19	107.77	107.79	107.63	107.74	252321
2021-05-20	107.73	107.75	107.66	107.74	135936
2021-05-21	107.71	107.74	107.68	107.73	151134
2021-05-24	107.75	107.78	107.73	107.75	149954
2021-05-25	107.75	107.81	107.74	107.74	176900
2021-05-26	107.77	107.85	107.76	107.81	286559
2021-05-27	107.82	107.82	107.78	107.80	219892
2021-05-28	107.76	107.86	107.76	107.72	178765
2021-06-01	107.77	107.77	107.71	107.72	217686
2021-06-02	107.75	107.80	107.72	107.80	247713
2021-06-03	107.78	107.80	107.72	107.80	246124
2021-06-04	107.75	107.85	107.72	107.78	948064
2021-06-07	107.77	107.80	107.74	107.77	173635
2021-06-08	107.84	107.89	107.79	107.89	566015
2021-06-09	107.84	107.92	107.81	107.88	224473
2021-06-10	107.89	107.93	107.87	107.92	265745
2021-06-11	107.89	107.90	107.85	107.89	176014
2021-06-14	107.85	107.94	107.85	107.89	210264
2021-06-15	107.88	107.95	107.86	107.91	184808
2021-06-16	107.89	107.95	107.75	107.76	298382
2021-06-17	107.75	107.89	107.74	107.83	373995
2021-06-18	107.83	107.84	107.74	107.74	205993
2021-06-21	107.80	107.80	107.71	107.75	283217
2021-06-22	107.74	107.74	107.63	107.74	288304
2021-06-23	107.75	107.76	107.68	107.71	304269
2021-06-24	107.76	107.76	107.69	107.74	221725
2021-06-25	107.75	107.75	107.68	107.73	134814
2021-06-28	107.71	107.75	107.71	107.73	162587
2021-06-29	107.73	107.77	107.72	107.75	188980
2021-06-30	107.75	107.82	107.75	107.75	309638
2021-07-01	107.69	107.75	107.63	107.66	192605
2021-07-02	107.71	107.73	107.67	107.73	257427
2021-07-06	107.71	107.78	107.71	107.74	210980
2021-07-07	107.79	107.92	107.76	107.91	701597
2021-07-08	107.88	107.94	107.84	107.90	604268
2021-07-09	107.91	107.91	107.82	107.87	202116
2021-07-12	107.86	107.90	107.81	107.81	147313
2021-07-13	107.99	107.99	107.81	107.87	337369
2021-07-14	107.90	107.90	107.83	107.90	160517
2021-07-15	107.90	107.90	107.84	107.89	160940
2021-07-16	107.92	107.92	107.82	107.88	279864
2021-07-19	107.92	107.92	107.81	107.84	219384
2021-07-20	107.84	107.97	107.84	107.97	1490357
2021-07-21	107.90	108.00	107.89	107.98	1606897
2021-07-22	108.01	108.06	107.97	108.06	618834
2021-07-23	108.01	108.02	107.81	107.99	1040453
2021-07-26	107.96	108.03	107.94	108.00	363858
2021-07-27	107.95	108.02	107.95	108.02	269405
2021-07-28	107.93	108.01	107.93	108.00	320144
2021-07-29	107.99	108.00	107.94	107.98	271435
2021-07-30	107.96	108.02	107.96	107.94	256694
2021-08-02	107.97	107.98	107.90	107.98	385765
2021-08-03	107.93	108.02	107.93	107.96	218617
2021-08-04	108.02	108.02	107.89	107.98	305035
2021-08-05	107.96	107.98	107.93	107.98	228612
2021-08-06	107.90	107.95	107.87	107.92	365766
2021-08-09	107.91	107.94	107.89	107.93	211577
2021-08-10	107.95	107.97	107.91	107.97	532470
2021-08-11	107.94	107.94	107.88	107.94	185743
2021-08-12	107.93	107.93	107.82	107.88	436416
2021-08-13	107.89	107.89	107.82	107.85	136096
2021-08-16	107.86	107.88	107.81	107.84	240777
2021-08-17	107.85	107.92	107.84	107.90	201410
2021-08-18	107.86	107.91	107.86	107.88	525383
2021-08-19	107.88	107.92	107.88	107.91	362481
2021-08-20	107.89	107.94	107.88	107.90	265351
2021-08-23	107.89	107.96	107.86	107.88	251324
2021-08-24	107.89	107.93	107.85	107.92	328464
2021-08-25	107.93	107.93	107.83	107.87	276481
2021-08-26	107.84	107.88	107.78	107.84	234519
2021-08-27	107.82	107.88	107.82	107.86	298588
2021-08-30	107.89	107.89	107.81	107.86	306025
2021-08-31	107.89	107.90	107.84	107.84	225374
2021-09-01	107.83	107.86	107.78	107.86	754861
2021-09-02	107.78	107.86	107.78	107.80	351769
2021-09-03	107.81	107.83	107.75	107.75	193345
2021-09-07	107.75	107.76	107.69	107.76	245764
2021-09-08	107.75	107.87	107.69	107.86	358002
2021-09-09	107.82	107.82	107.73	107.80	220475
2021-09-10	107.84	107.84	107.77	107.82	200374
2021-09-13	107.76	107.85	107.76	107.78	204831
2021-09-14	107.78	107.81	107.76	107.78	340683
2021-09-15	107.76	107.82	107.75	107.80	214534
2021-09-16	107.75	107.80	107.74	107.80	172251
2021-09-17	107.79	107.79	107.73	107.77	302536
2021-09-20	107.83	107.83	107.72	107.76	247273
2021-09-21	107.76	107.82	107.74	107.82	244681
2021-09-22	107.74	107.80	107.74	107.77	197762
2021-09-23	107.76	107.76	107.67	107.74	163534
2021-09-24	107.70	107.74	107.69	107.71	634545
2021-09-27	107.67	107.69	107.62	107.68	737687
2021-09-28	107.60	107.65	107.57	107.58	255446
2021-09-29	107.58	107.63	107.56	107.62	278980
2021-09-30	107.57	107.61	107.56	107.52	258876
2021-10-01	107.55	107.55	107.50	107.55	197695
2021-10-04	107.60	107.60	107.49	107.52	199760
2021-10-05	107.55	107.57	107.51	107.53	661113
2021-10-06	107.55	107.57	107.50	107.53	223573
2021-10-07	107.49	107.51	107.47	107.50	232978
2021-10-08	107.51	107.51	107.46	107.46	216653
2021-10-11	107.48	107.48	107.44	107.46	121682
2021-10-12	107.55	107.58	107.43	107.48	315205
2021-10-13	107.58	107.59	107.53	107.56	395559
2021-10-14	107.51	107.58	107.51	107.55	900892
2021-10-15	107.55	107.57	107.53	107.56	169465
2021-10-18	107.53	107.56	107.48	107.48	461553
2021-10-19	107.56	107.56	107.50	107.55	254153
2021-10-20	107.55	107.56	107.49	107.56	334372
2021-10-21	107.52	107.52	107.40	107.43	278705
2021-10-22	107.41	107.48	107.41	107.47	464952
2021-10-25	107.46	107.46	107.42	107.45	269791
2021-10-26	107.41	107.42	107.38	107.42	206727
2021-10-27	107.46	107.46	107.40	107.41	290907
2021-10-28	107.41	107.44	107.35	107.40	229125
2021-10-29	107.39	107.43	107.36	107.34	189155
2021-11-01	107.30	107.34	107.26	107.34	148376
2021-11-02	107.34	107.39	107.30	107.39	296863
2021-11-03	107.33	107.39	107.30	107.32	277233
2021-11-04	107.33	107.40	107.31	107.31	317003
2021-11-05	107.37	107.43	107.34	107.38	454621
2021-11-08	107.37	107.38	107.32	107.33	144216
2021-11-09	107.38	107.45	107.38	107.40	229203
2021-11-10	107.45	107.48	107.39	107.39	201304
2021-11-11	107.38	107.40	107.35	107.36	112287
2021-11-12	107.43	107.44	107.33	107.33	211494
2021-11-15	107.35	107.39	107.34	107.38	204843
2021-11-16	107.35	107.39	107.30	107.33	330683
2021-11-17	107.32	107.35	107.27	107.29	231325
2021-11-18	107.32	107.35	107.27	107.32	352541
2021-11-19	107.37	107.37	107.30	107.35	344760
2021-11-22	107.35	107.38	107.30	107.36	427281
2021-11-23	107.36	107.36	107.22	107.28	252441
2021-11-24	107.32	107.32	107.27	107.30	184673
2021-11-26	107.48	107.48	107.35	107.41	247699
2021-11-29	107.34	107.41	107.31	107.40	256374
2021-11-30	107.39	107.46	107.37	107.34	446864
2021-12-01	107.31	107.44	107.31	107.44	454951
2021-12-02	107.35	107.40	107.34	107.40	619227
2021-12-03	107.38	107.44	107.33	107.37	591086
2021-12-06	107.35	107.39	107.32	107.37	498141
2021-12-07	107.35	107.42	107.34	107.40	745713
2021-12-08	107.35	107.42	107.33	107.40	793239
2021-12-09	107.37	107.41	107.35	107.35	337494
2021-12-10	107.40	107.45	107.33	107.37	497148
2021-12-13	107.38	107.38	107.34	107.35	461909
2021-12-14	107.38	107.38	107.31	107.35	307667
2021-12-15	107.32	107.35	107.25	107.31	277901
2021-12-16	107.30	107.35	107.28	107.34	329769
2021-12-17	107.32	107.35	107.25	107.27	1192508
2021-12-20	107.32	107.37	107.22	107.24	468826
2021-12-21	107.14	107.35	107.14	107.27	672997
2021-12-22	107.31	107.38	107.29	107.31	560087
2021-12-23	107.31	107.36	107.26	107.36	420179
2021-12-27	107.31	107.34	107.28	107.30	535022
2021-12-28	107.38	107.39	107.33	107.38	344956
2021-12-29	107.39	107.39	107.29	107.37	433916
2021-12-30	107.37	107.37	107.31	107.37	581221
2021-12-31	107.37	107.38	107.31	107.37	483482
2022-01-03	107.35	107.35	107.27	107.34	496023
2022-01-04	107.29	107.34	107.27	107.29	277114
2022-01-05	107.30	107.30	107.16	107.22	337235
2022-01-06	107.18	107.21	107.11	107.19	340996
2022-01-07	107.08	107.12	107.05	107.12	583614
2022-01-10	107.08	107.08	106.94	106.97	567567
2022-01-11	106.95	107.00	106.90	106.94	366048
2022-01-12	106.95	106.97	106.89	106.91	285942
2022-01-13	106.92	106.95	106.86	106.87	397689
2022-01-14	106.89	106.89	106.79	106.82	322503
2022-01-18	106.80	106.81	106.67	106.72	464017
2022-01-19	106.79	106.80	106.70	106.73	542343
2022-01-20	106.75	106.82	106.63	106.64	659173
2022-01-21	106.68	106.71	106.59	106.59	383768
2022-01-24	106.55	106.61	106.45	106.45	579434
2022-01-25	106.44	106.49	106.25	106.25	500109
2022-01-26	106.33	106.33	106.03	106.03	384444
2022-01-27	106.06	106.11	105.95	106.00	1446721
2022-01-28	106.00	106.00	105.60	105.60	945817
2022-01-31	105.76	106.03	105.69	105.99	1454085
2022-02-01	105.87	106.08	105.87	106.08	636581
2022-02-02	106.10	106.14	106.03	106.14	417811
2022-02-03	106.14	106.21	106.02	106.12	428997
2022-02-04	106.15	106.15	106.06	106.11	514207
2022-02-07	106.13	106.17	106.09	106.11	414624
2022-02-08	106.15	106.18	106.03	106.11	1733545
2022-02-09	106.10	106.13	106.04	106.08	1193939
2022-02-10	106.05	106.05	105.79	105.80	1892117
2022-02-11	105.87	105.87	105.59	105.75	1016342
2022-02-14	105.78	105.78	105.59	105.59	489291
2022-02-15	105.58	105.64	105.52	105.59	528305
2022-02-16	105.62	105.64	105.51	105.64	651706
2022-02-17	105.63	105.70	105.57	105.70	501105
2022-02-18	105.68	105.73	105.63	105.73	544790
2022-02-22	105.64	106.27	105.59	105.67	727430
2022-02-23	105.62	105.70	105.59	105.68	1172465
2022-02-24	105.71	105.81	105.68	105.71	1371836
2022-02-25	105.82	105.82	105.61	105.69	3338525
2022-02-28	105.71	105.81	105.70	105.75	600988
2022-03-01	105.75	105.91	105.73	105.89	713272
2022-03-02	105.82	105.86	105.70	105.70	392598
2022-03-03	105.71	105.75	105.66	105.70	549983
2022-03-04	105.74	105.77	105.69	105.77	398424
2022-03-07	105.78	105.79	105.53	105.53	992326
2022-03-08	105.47	105.61	105.42	105.54	915539
2022-03-09	105.40	105.48	105.36	105.41	740114
2022-03-10	105.43	105.43	105.24	105.24	1541765
2022-03-11	105.38	105.38	105.11	105.19	1403492
2022-03-14	105.10	105.14	104.77	104.82	742418
2022-03-15	104.86	104.91	104.46	104.47	927790
2022-03-16	104.79	105.05	104.73	104.92	790478
2022-03-17	105.16	105.23	105.03	105.12	926071
2022-03-18	105.17	105.18	105.05	105.17	764012
2022-03-21	105.06	105.08	104.85	104.86	615286
2022-03-22	104.92	104.93	104.79	104.83	740662
2022-03-23	104.83	104.91	104.75	104.88	655476
2022-03-24	104.81	104.81	104.60	104.73	590324
2022-03-25	104.62	104.64	104.32	104.54	1027527
2022-03-28	104.50	104.58	104.44	104.46	838757
2022-03-29	104.50	104.52	104.39	104.48	1039395
2022-03-30	104.47	104.55	104.41	104.51	827851
2022-03-31	104.48	104.62	104.47	104.55	715935
2022-04-01	104.46	104.48	104.38	104.46	813672
2022-04-04	104.38	104.50	104.38	104.46	674068
2022-04-05	104.46	104.50	104.28	104.28	753205
2022-04-06	104.20	104.30	104.10	104.18	846375
2022-04-07	104.24	104.29	103.93	103.95	1459798
2022-04-08	103.92	104.02	103.87	103.87	1144556
2022-04-11	103.95	104.00	103.63	103.73	974580
2022-04-12	103.82	103.86	103.64	103.70	1017657
2022-04-13	103.76	103.87	103.64	103.83	1081288
2022-04-14	103.86	103.86	103.49	103.58	1469297
2022-04-18	103.64	103.68	103.51	103.58	897818
2022-04-19	103.57	103.57	103.31	103.31	1113169
2022-04-20	103.45	103.60	103.39	103.60	1523272
2022-04-21	103.62	103.64	103.50	103.57	928214
2022-04-22	103.54	103.73	103.51	103.72	989284
2022-04-25	103.75	103.77	103.64	103.73	1136580
2022-04-26	103.79	103.79	103.69	103.73	1078158
2022-04-27	103.66	103.74	103.66	103.69	808720
2022-04-28	103.74	103.77	103.68	103.77	944680
2022-04-29	103.69	103.73	103.60	103.63	1176227
2022-05-02	103.57	103.63	103.51	103.55	875415
2022-05-03	103.62	103.68	103.49	103.52	1385700
2022-05-04	103.64	103.75	103.49	103.74	1522919
2022-05-05	103.56	103.61	103.43	103.57	1244194
2022-05-06	103.57	103.59	103.47	103.58	1375753
2022-05-09	103.59	103.60	103.45	103.60	948357
2022-05-10	103.65	103.65	103.40	103.53	1286942
2022-05-11	103.54	103.55	103.44	103.55	1174260
2022-05-12	103.60	103.61	103.50	103.56	1191334
2022-05-13	103.48	103.50	103.35	103.49	1485039
2022-05-16	103.52	103.60	103.46	103.58	1402706
2022-05-17	103.46	103.51	103.44	103.50	818222
2022-05-18	103.47	103.56	103.45	103.50	1138653
2022-05-19	103.65	103.69	103.59	103.65	1009200
2022-05-20	103.70	103.79	103.60	103.78	1272710
2022-05-23	103.79	103.91	103.74	103.90	1145722
2022-05-24	104.02	104.15	103.97	104.04	1013943
2022-05-25	104.32	104.34	104.23	104.33	997571
2022-05-26	104.56	104.65	104.40	104.65	1044284
2022-05-27	104.76	104.78	104.66	104.78	874788
2022-05-31	104.57	104.74	104.57	104.61	1029873
2022-06-01	104.64	104.72	104.56	104.66	1011315
2022-06-02	104.81	104.82	104.71	104.80	1200579
2022-06-03	104.74	104.84	104.71	104.84	717736
2022-06-06	104.85	104.85	104.73	104.79	1018161
2022-06-07	104.85	104.87	104.72	104.85	911871
2022-06-08	104.85	104.87	104.73	104.82	671155
2022-06-09	104.80	104.88	104.72	104.87	947106
2022-06-10	104.83	104.83	104.66	104.71	1554273
2022-06-13	104.51	104.51	103.49	103.93	1201260
2022-06-14	104.10	104.14	103.96	104.14	1059290
2022-06-15	104.00	104.30	103.89	104.26	1506505
2022-06-16	103.92	104.21	103.92	104.19	1237063
2022-06-17	104.19	104.28	104.07	104.25	1008654
2022-06-21	104.26	104.26	104.00	104.23	1552535
2022-06-22	104.30	104.38	104.27	104.35	920817
2022-06-23	104.43	104.55	104.38	104.39	739002
2022-06-24	104.53	104.53	104.38	104.40	661854
2022-06-27	104.42	104.55	104.29	104.30	1785755
2022-06-28	104.35	104.45	104.29	104.35	963108
2022-06-29	104.47	104.59	104.33	104.46	1675048
2022-06-30	104.63	104.84	104.57	104.60	1053658
2022-07-01	104.74	104.80	104.61	104.80	653241
2022-07-05	104.85	104.85	104.71	104.72	918661
2022-07-06	104.93	105.06	104.71	104.81	862961
2022-07-07	104.87	104.87	104.71	104.72	644439
2022-07-08	104.77	104.78	104.65	104.71	622228
2022-07-11	104.85	104.85	104.73	104.82	498598
2022-07-12	104.82	104.89	104.72	104.81	797758
2022-07-13	104.69	104.82	104.61	104.79	925287
2022-07-14	104.71	104.90	104.62	104.87	1931272
2022-07-15	104.80	104.89	104.75	104.84	1153392
2022-07-18	104.85	104.88	104.72	104.78	1392666
2022-07-19	104.81	104.85	104.72	104.82	728862
2022-07-20	104.99	105.00	104.78	104.80	1043873
2022-07-21	105.09	105.17	105.00	105.08	2058412
2022-07-22	105.27	105.37	105.14	105.29	972579
2022-07-25	105.15	105.22	105.09	105.19	737234
2022-07-26	105.24	105.25	105.14	105.21	593794
2022-07-27	105.23	105.35	105.17	105.33	652575
2022-07-28	105.32	105.47	105.24	105.40	829622
2022-07-29	105.40	105.50	105.36	105.31	1027260
2022-08-01	105.36	105.39	105.27	105.39	1288686
2022-08-02	105.40	105.42	105.21	105.22	1179216
2022-08-03	105.34	105.37	105.17	105.32	580719
2022-08-04	105.38	105.39	105.29	105.37	602381
2022-08-05	105.26	105.26	105.05	105.11	497740
2022-08-08	105.23	105.23	105.15	105.22	732249
2022-08-09	105.17	105.18	105.07	105.18	752182
2022-08-10	105.28	105.33	105.12	105.15	816468
2022-08-11	105.22	105.23	105.07	105.10	487168
2022-08-12	105.13	105.17	105.04	105.16	579058
2022-08-15	105.15	105.19	105.07	105.16	1034296
2022-08-16	105.09	105.09	104.78	104.88	1060973
2022-08-17	104.76	104.76	104.43	104.61	883120
2022-08-18	104.54	104.56	104.47	104.54	681192
2022-08-19	104.39	104.39	104.29	104.37	808554
2022-08-22	104.28	104.31	104.12	104.13	1785246
2022-08-23	104.16	104.33	104.15	104.15	1583985
2022-08-24	104.28	104.28	104.12	104.19	827251
2022-08-25	104.24	104.27	104.18	104.25	500624
2022-08-26	104.26	104.29	104.20	104.25	842848
2022-08-29	104.24	104.27	104.06	104.09	749811
2022-08-30	104.13	104.15	104.00	104.07	558646
2022-08-31	104.12	104.16	104.07	104.05	554672
2022-09-01	103.95	103.95	103.81	103.95	761421
2022-09-02	104.02	104.09	104.00	104.02	693389
2022-09-06	103.97	103.97	103.86	103.92	711648
2022-09-07	103.88	104.00	103.85	103.98	658797
2022-09-08	103.90	104.00	103.86	103.98	589994
2022-09-09	103.95	104.07	103.94	104.04	988504
2022-09-12	104.05	104.11	103.98	104.03	517113
2022-09-13	103.96	104.09	103.79	103.93	1356196
2022-09-14	103.91	103.91	103.82	103.85	678701
2022-09-15	103.88	103.88	103.74	103.75	538777
2022-09-16	103.78	103.81	103.73	103.78	856817
2022-09-19	103.70	103.72	103.61	103.66	681705
2022-09-20	103.58	103.58	103.39	103.43	886380
2022-09-21	103.43	103.45	103.20	103.36	1074714
2022-09-22	103.34	103.35	103.15	103.18	1316272
2022-09-23	103.17	103.17	102.90	102.95	989330
2022-09-26	102.92	102.92	102.52	102.59	1302473
2022-09-27	102.62	102.72	102.51	102.66	1317438
2022-09-28	102.77	102.79	102.66	102.75	899025
2022-09-29	102.70	102.72	102.60	102.69	862404
2022-09-30	102.71	102.74	102.57	102.56	919602
2022-10-03	102.72	102.84	102.60	102.70	1158401
2022-10-04	102.83	102.94	102.76	102.88	1271868
2022-10-05	102.90	102.93	102.78	102.86	873682
2022-10-06	102.89	102.92	102.82	102.89	902789
2022-10-07	102.92	102.96	102.87	102.92	1196683
2022-10-10	102.99	103.00	102.86	103.00	754078
2022-10-11	102.83	102.88	102.74	102.80	2301270
2022-10-12	102.86	103.05	102.86	103.04	2651307
2022-10-13	102.79	102.90	102.60	102.83	964768
2022-10-14	103.02	103.02	102.82	102.92	1032573
2022-10-17	103.07	103.07	102.84	102.93	854873
2022-10-18	103.05	103.05	102.89	102.90	2047932
2022-10-19	102.84	102.90	102.64	102.83	1310720
2022-10-20	102.88	102.92	102.73	102.76	974548
2022-10-21	102.84	102.84	102.60	102.71	1250111
2022-10-24	102.62	102.77	102.60	102.67	1203861
2022-10-25	102.68	102.73	102.50	102.50	967089
2022-10-26	102.60	102.66	102.51	102.59	1369040
2022-10-27	102.67	102.71	102.60	102.71	1206844
2022-10-28	102.62	102.70	102.55	102.70	1161148
2022-10-31	102.70	102.70	102.45	102.48	1471824
2022-11-01	102.64	102.66	102.50	102.56	1238267
2022-11-02	102.63	102.82	102.58	102.69	975725
2022-11-03	102.57	102.72	102.52	102.70	1810137
2022-11-04	102.74	102.80	102.67	102.78	1154276
2022-11-07	102.76	102.76	102.60	102.71	1182265
2022-11-08	102.75	102.84	102.67	102.70	1762110
2022-11-09	102.80	102.91	102.76	102.89	1754291
2022-11-10	103.22	103.41	103.13	103.35	1148554
2022-11-11	103.34	103.39	103.30	103.39	962697
2022-11-14	103.31	103.31	103.21	103.27	1117511
2022-11-15	103.41	103.49	103.30	103.31	1383853
2022-11-16	103.47	103.64	103.39	103.63	1559930
2022-11-17	103.59	103.69	103.53	103.65	1252476
2022-11-18	103.69	103.73	103.63	103.73	1179502
2022-11-21	103.77	103.78	103.69	103.78	1229328
2022-11-22	103.74	103.90	103.74	103.84	2729153
2022-11-23	103.91	103.99	103.86	103.98	981179
2022-11-25	103.94	104.00	103.92	104.00	393852
2022-11-28	104.02	104.08	103.96	104.06	1573973
2022-11-29	104.01	104.20	104.00	104.18	1042487
2022-11-30	104.20	104.38	104.15	104.27	1235900
2022-12-01	104.26	104.41	104.20	104.41	1093159
2022-12-02	104.27	104.35	104.21	104.34	1385168
2022-12-05	104.31	104.37	104.23	104.36	1291538
2022-12-06	104.41	104.44	104.36	104.42	1279343
2022-12-07	104.44	104.54	104.37	104.47	2117969
2022-12-08	104.56	104.56	104.40	104.48	1638826
2022-12-09	104.48	104.50	104.36	104.41	1250774
2022-12-12	104.43	104.44	104.28	104.37	2153245
2022-12-13	104.63	104.66	104.44	104.49	1922448
2022-12-14	104.49	104.52	104.25	104.29	1434046
2022-12-15	104.36	104.36	104.23	104.33	1581665
2022-12-16	104.20	104.30	104.11	104.27	1633500
2022-12-19	104.17	104.28	104.17	104.27	1542360
2022-12-20	104.17	104.21	104.09	104.14	1519025
2022-12-21	104.15	104.22	104.10	104.20	1470206
2022-12-22	104.09	104.21	104.09	104.18	1352931
2022-12-23	104.22	104.23	104.09	104.23	953533
2022-12-27	104.09	104.20	104.08	104.17	1831064
2022-12-28	104.16	104.20	104.06	104.12	1843023
2022-12-29	104.14	104.20	104.08	104.19	1614484
2022-12-30	104.23	104.28	104.11	104.27	1938733
2023-01-03	104.31	104.37	104.25	104.35	1053894
2023-01-04	104.45	104.49	104.39	104.42	614333
2023-01-05	104.42	104.45	104.34	104.36	971151
2023-01-06	104.39	104.66	104.39	104.59	730623
2023-01-09	104.64	104.77	104.61	104.75	641689
2023-01-10	104.71	104.75	104.67	104.74	568213
2023-01-11	104.73	104.82	104.71	104.73	1692380
2023-01-12	104.81	104.93	104.80	104.93	1058066
2023-01-13	104.88	104.92	104.79	104.80	778646
2023-01-17	104.84	104.92	104.70	104.85	1347933
2023-01-18	104.99	105.05	104.96	105.03	1320310
2023-01-19	105.01	105.11	105.01	105.06	750446
2023-01-20	105.01	105.06	104.98	105.00	738631
2023-01-23	104.98	105.02	104.93	104.95	1090182
2023-01-24	105.03	105.09	104.96	105.02	1031418
2023-01-25	105.11	105.16	105.03	105.14	896273
2023-01-26	105.13	105.16	104.99	105.02	856955
2023-01-27	105.11	105.11	105.00	105.01	1300562
2023-01-30	105.07	105.09	104.87	104.90	1361796
2023-01-31	105.02	105.07	104.93	104.83	990499
2023-02-01	104.93	105.03	104.86	105.00	821988
2023-02-02	105.09	105.14	104.98	105.04	915002
2023-02-03	104.86	104.92	104.77	104.83	635166
2023-02-06	104.73	104.77	104.60	104.69	865772
2023-02-07	104.59	104.64	104.55	104.64	630591
2023-02-08	104.61	104.65	104.54	104.61	443124
2023-02-09	104.60	104.61	104.47	104.52	734845
2023-02-10	104.50	104.55	104.42	104.43	497311
2023-02-13	104.49	104.51	104.42	104.50	498314
2023-02-14	104.33	104.40	104.29	104.34	442032
2023-02-15	104.30	104.35	104.12	104.15	656021
2023-02-16	104.15	104.15	103.78	103.84	813565
2023-02-17	103.75	103.77	103.62	103.65	559958
2023-02-21	103.54	103.56	103.44	103.49	639705
2023-02-22	103.45	103.52	103.33	103.52	640367
2023-02-23	103.55	103.62	103.49	103.54	913124
2023-02-24	103.35	103.44	103.13	103.38	640479
2023-02-27	103.40	103.53	103.40	103.48	633459
2023-02-28	103.50	103.54	103.42	103.37	525323
2023-03-01	103.33	103.36	103.27	103.30	690992
2023-03-02	103.24	103.35	103.24	103.32	494320
2023-03-03	103.41	103.53	103.37	103.48	704546
2023-03-06	103.48	103.55	103.44	103.51	537758
2023-03-07	103.53	103.68	103.46	103.58	654205
2023-03-08	103.66	103.88	103.59	103.80	638192
2023-03-09	103.83	103.93	103.70	103.76	670126
2023-03-10	103.97	104.06	103.81	103.90	723937
2023-03-13	104.22	104.31	103.97	104.20	447991
2023-03-14	104.06	104.09	103.89	104.09	1185311
2023-03-15	104.20	104.55	104.20	104.47	572335
2023-03-16	104.50	104.52	104.25	104.37	516908
2023-03-17	104.48	104.70	104.44	104.62	334137
2023-03-20	104.56	104.56	104.36	104.39	454574
2023-03-21	104.38	104.50	104.28	104.30	533818
2023-03-22	104.45	104.73	104.38	104.66	497517
2023-03-23	104.61	104.79	104.57	104.62	356091
2023-03-24	104.69	104.74	104.59	104.73	328236
2023-03-27	104.67	104.73	104.60	104.65	363437
2023-03-28	104.64	104.77	104.56	104.73	531057
2023-03-29	104.70	104.85	104.70	104.79	522556
2023-03-30	104.79	104.87	104.77	104.81	399463
2023-03-31	104.92	104.97	104.68	104.55	324235
2023-04-03	104.74	104.89	104.73	104.84	388029
2023-04-04	104.75	104.96	104.75	104.88	351999
2023-04-05	104.96	105.07	104.94	104.98	258799
2023-04-06	104.97	105.06	104.90	104.97	320571
2023-04-10	104.94	104.96	104.80	104.80	1949184
2023-04-11	104.85	104.92	104.80	104.84	1534578
2023-04-12	104.96	105.05	104.95	105.00	936605
2023-04-13	105.03	105.06	104.92	104.92	520914
2023-04-14	105.01	105.05	104.81	104.89	568464
2023-04-17	104.86	104.90	104.71	104.71	330507
2023-04-18	104.50	104.56	104.46	104.48	521628
2023-04-19	104.22	104.31	104.22	104.29	402837
2023-04-20	104.33	104.43	104.30	104.36	1895801
2023-04-21	104.32	104.41	104.22	104.29	733247
2023-04-24	104.33	104.38	104.31	104.38	461773
2023-04-25	104.37	104.56	104.37	104.49	462436
2023-04-26	104.42	104.42	104.27	104.37	402573
2023-04-27	104.28	104.30	104.16	104.24	382046
2023-04-28	104.26	104.37	104.25	104.20	327512
2023-05-01	104.23	104.23	103.93	103.93	444853
2023-05-02	104.18	104.23	104.02	104.07	388783
2023-05-03	104.18	104.27	104.13	104.22	500285
2023-05-04	104.19	104.37	104.09	104.25	380635
2023-05-05	104.27	104.29	104.19	104.23	481707
2023-05-08	104.21	104.22	104.13	104.17	361740
2023-05-09	104.21	104.26	104.18	104.24	435753
2023-05-10	104.34	104.35	104.24	104.29	265208
2023-05-11	104.26	104.29	104.16	104.18	276571
2023-05-12	104.23	104.24	104.08	104.08	234274
2023-05-15	104.03	104.15	104.03	104.09	473915
2023-05-16	104.05	104.12	103.97	104.02	521005
2023-05-17	104.01	104.09	103.90	103.95	699979
2023-05-18	103.78	103.84	103.62	103.66	512821
2023-05-19	103.59	103.63	103.43	103.51	646300
2023-05-22	103.45	103.55	103.43	103.44	794615
2023-05-23	103.52	103.52	103.34	103.45	573235
2023-05-24	103.38	103.42	103.25	103.25	950493
2023-05-25	103.26	103.33	103.23	103.24	1073256
2023-05-26	103.29	103.41	103.27	103.34	442067
2023-05-30	103.37	103.56	103.37	103.49	2359797
2023-05-31	103.59	103.67	103.56	103.50	555544
2023-06-01	103.54	103.65	103.46	103.57	531207
2023-06-02	103.59	103.62	103.51	103.51	726496
2023-06-05	103.49	103.70	103.50	103.51	435416
2023-06-06	103.73	103.73	103.66	103.69	313957
2023-06-07	103.77	103.79	103.65	103.65	373356
2023-06-08	103.71	103.79	103.69	103.69	487839
2023-06-09	103.75	103.77	103.68	103.68	801306
2023-06-12	103.78	103.78	103.72	103.75	410726
2023-06-13	103.81	103.84	103.73	103.79	784321
2023-06-14	103.84	103.89	103.70	103.79	838821
2023-06-15	103.94	103.94	103.87	103.88	692911
2023-06-16	103.86	103.88	103.79	103.86	431301
2023-06-20	103.84	104.00	103.83	103.89	428540
2023-06-21	103.92	103.98	103.91	103.98	374145
2023-06-22	103.93	103.98	103.87	103.88	956153
2023-06-23	104.00	104.04	103.92	104.00	644770
2023-06-26	104.01	104.05	103.98	104.00	520334
2023-06-27	104.03	104.10	103.97	104.10	723406
2023-06-28	104.09	104.13	104.05	104.12	399162
2023-06-29	104.07	104.11	103.94	103.96	446964
2023-06-30	104.16	104.16	104.02	103.89	306078
2023-07-03	103.92	103.98	103.85	103.85	193004
2023-07-05	103.94	103.95	103.85	103.90	324495
2023-07-06	103.79	103.86	103.75	103.83	818030
2023-07-07	103.81	103.92	103.81	103.88	928525
2023-07-10	103.80	103.95	103.80	103.93	928545
2023-07-11	103.86	103.98	103.86	103.92	635612
2023-07-12	104.04	104.13	104.00	104.04	597642
2023-07-13	104.09	104.19	104.09	104.16	553876
2023-07-14	104.15	104.16	104.03	104.07	472824
2023-07-17	104.11	104.14	104.08	104.14	339749
2023-07-18	104.20	104.21	104.12	104.17	615822
2023-07-19	104.24	104.28	104.19	104.25	941450
2023-07-20	104.23	104.25	104.17	104.20	715447
2023-07-21	104.22	104.30	104.19	104.24	408259
2023-07-24	104.27	104.32	104.19	104.25	533918
2023-07-25	104.17	104.25	104.14	104.22	423583
2023-07-26	104.22	104.31	104.15	104.26	323972
2023-07-27	104.18	104.19	104.07	104.13	612226
2023-07-28	104.17	104.19	104.02	104.04	367451
2023-07-31	104.02	104.05	103.95	103.81	314710
2023-08-01	103.84	103.84	103.74	103.76	543088
2023-08-02	103.75	103.80	103.60	103.71	730555
2023-08-03	103.54	103.58	103.47	103.50	610481
2023-08-04	103.53	103.65	103.53	103.60	432974
2023-08-07	103.61	103.65	103.56	103.63	484153
2023-08-08	103.56	103.67	103.56	103.64	596674
2023-08-09	103.65	103.69	103.63	103.66	452287
2023-08-10	103.68	103.75	103.64	103.65	544035
2023-08-11	103.57	103.75	103.56	103.68	645883
2023-08-14	103.68	103.74	103.66	103.69	353558
2023-08-15	103.69	103.78	103.68	103.72	450054
2023-08-16	103.76	103.81	103.71	103.71	368215
2023-08-17	103.79	103.81	103.68	103.76	771234
2023-08-18	103.69	103.74	103.67	103.67	544782
2023-08-21	103.63	103.67	103.58	103.60	933560
2023-08-22	103.60	103.65	103.57	103.58	782247
2023-08-23	103.61	103.68	103.61	103.64	243722
2023-08-24	103.58	103.66	103.49	103.58	285050
2023-08-25	103.65	103.65	103.51	103.57	556965
2023-08-28	103.59	103.64	103.56	103.58	449854
2023-08-29	103.62	103.83	103.59	103.74	881706
2023-08-30	103.73	103.75	103.67	103.71	1113670
2023-08-31	103.73	103.81	103.70	103.62	321562
2023-09-01	103.63	103.68	103.51	103.63	345855
2023-09-05	103.59	103.62	103.57	103.59	552183
2023-09-06	103.60	103.64	103.54	103.58	594200
2023-09-07	103.66	103.67	103.58	103.66	430574
2023-09-08	103.64	103.67	103.61	103.62	313259
2023-09-11	103.63	103.69	103.63	103.64	314974
2023-09-12	103.67	103.69	103.56	103.63	529122
2023-09-13	103.61	103.70	103.61	103.66	361277
2023-09-14	103.63	103.69	103.59	103.60	309818
2023-09-15	103.62	103.67	103.57	103.58	342362
2023-09-18	103.61	103.67	103.60	103.61	371262
2023-09-19	103.61	103.66	103.57	103.58	405339
2023-09-20	103.58	103.64	103.53	103.57	521918
2023-09-21	103.47	103.48	103.35	103.35	596274
2023-09-22	103.34	103.41	103.28	103.35	488060
2023-09-25	103.28	103.30	103.05	103.08	527415
2023-09-26	103.07	103.11	103.02	103.07	1249235
2023-09-27	103.02	103.05	102.93	102.98	660185
2023-09-28	102.98	103.03	102.81	102.82	717337
2023-09-29	102.92	103.05	102.85	102.69	944617
2023-10-02	102.70	102.73	102.63	102.63	807047
2023-10-03	102.51	102.67	102.51	102.63	648850
2023-10-04	102.63	102.79	102.61	102.79	600646
2023-10-05	102.77	102.83	102.74	102.77	762993
2023-10-06	102.57	102.68	102.50	102.62	476097
2023-10-09	102.74	102.94	102.74	102.94	518932
2023-10-10	102.80	102.91	102.77	102.86	913878
2023-10-11	103.05	103.24	103.00	103.24	695866
2023-10-12	103.18	103.27	102.98	103.09	615265
2023-10-13	103.13	103.20	103.04	103.18	321560
2023-10-16	103.14	103.22	103.06	103.21	490505
2023-10-17	103.04	103.15	102.96	103.13	1071986
2023-10-18	103.03	103.14	102.98	103.08	540003
2023-10-19	102.95	102.95	102.73	102.79	3382448
2023-10-20	102.81	102.91	102.75	102.82	715948
2023-10-23	102.77	102.89	102.72	102.83	722095
2023-10-24	102.82	102.99	102.79	102.97	1210003
2023-10-25	102.92	102.97	102.85	102.88	602543
2023-10-26	102.93	103.07	102.93	103.06	646981
2023-10-27	102.97	103.12	102.96	102.99	806063
2023-10-30	102.99	103.08	102.98	103.06	856669
2023-10-31	103.01	103.10	103.01	102.92	542471
2023-11-01	102.88	103.09	102.86	103.05	494231
2023-11-02	103.13	103.29	103.13	103.28	565696
2023-11-03	103.58	103.65	103.43	103.57	756211
2023-11-06	103.55	103.55	103.38	103.45	690904
2023-11-07	103.57	103.76	103.54	103.65	457685
2023-11-08	103.72	103.80	103.66	103.78	593584
2023-11-09	103.87	103.87	103.66	103.71	503647
2023-11-10	103.84	103.90	103.77	103.85	466814
2023-11-13	103.83	103.96	103.82	103.90	1594716
2023-11-14	104.14	104.25	103.97	104.06	1086402
2023-11-15	104.02	104.03	103.84	104.03	599228
2023-11-16	104.20	104.20	104.03	104.09	960489
2023-11-17	104.08	104.21	104.04	104.14	716996
2023-11-20	104.17	104.42	104.12	104.35	1070720
2023-11-21	104.25	104.30	104.19	104.25	641721
2023-11-22	104.42	104.45	104.24	104.45	466698
2023-11-24	104.34	104.37	104.25	104.37	232688
2023-11-27	104.35	104.44	104.20	104.44	840432
2023-11-28	104.51	104.55	104.45	104.53	575886
2023-11-29	104.71	104.93	104.65	104.88	754262
2023-11-30	104.96	104.97	104.83	104.73	631670
2023-12-01	104.67	104.85	104.58	104.80	731081
2023-12-04	104.80	104.86	104.72	104.77	592000
2023-12-05	104.93	105.02	104.92	105.01	545390
2023-12-06	104.98	105.08	104.95	104.98	423940
2023-12-07	105.04	105.14	105.01	105.04	411773
2023-12-08	104.97	105.05	104.88	105.02	378342
2023-12-11	105.07	105.23	104.93	105.08	1472886
2023-12-12	105.06	105.13	105.05	105.13	550490
2023-12-13	105.11	105.34	105.07	105.15	467566
2023-12-14	105.18	105.31	105.16	105.24	509004
2023-12-15	105.32	105.34	105.21	105.23	559290
2023-12-18	105.20	105.31	105.15	105.24	448957
2023-12-19	105.26	105.33	105.20	105.20	693198
2023-12-20	105.35	105.44	105.29	105.44	455672
2023-12-21	105.36	105.44	105.30	105.35	651360
2023-12-22	105.33	105.45	105.33	105.42	377269
2023-12-26	105.40	105.46	105.36	105.43	520146
2023-12-27	105.44	105.58	105.42	105.46	490093
2023-12-28	105.43	105.46	105.37	105.40	429747
2023-12-29	105.43	105.50	105.30	105.43	477857
2024-01-02	105.37	105.46	105.33	105.34	889323
2024-01-03	105.34	105.46	105.27	105.42	750376
2024-01-04	105.33	105.37	105.24	105.31	371937
2024-01-05	105.22	105.34	105.22	105.31	519503
2024-01-08	105.33	105.43	105.29	105.33	394787
2024-01-09	105.28	105.36	105.21	105.21	413910
2024-01-10	105.29	105.29	105.00	105.02	464026
2024-01-11	105.09	105.13	105.00	105.08	459254
2024-01-12	105.08	105.15	105.02	105.06	352573
2024-01-16	105.02	105.08	104.95	104.97	468331
2024-01-17	104.96	105.00	104.91	104.95	339991
2024-01-18	104.96	104.96	104.83	104.84	366842
2024-01-19	104.85	104.87	104.74	104.74	316409
2024-01-22	104.86	104.90	104.75	104.85	402966
2024-01-23	104.87	104.87	104.76	104.85	375133
2024-01-24	104.88	104.92	104.79	104.81	297224
2024-01-25	104.95	104.96	104.89	104.93	463947
2024-01-26	104.91	104.96	104.89	104.93	266563
2024-01-29	104.94	105.07	104.93	105.04	309458
2024-01-30	105.05	105.08	104.95	105.03	386712
2024-01-31	105.06	105.30	105.06	105.05	415444
2024-02-01	105.11	105.24	105.04	105.19	290750
2024-02-02	105.03	105.04	104.94	104.94	535205
2024-02-05	105.04	105.05	104.83	105.00	3206016
2024-02-06	104.95	105.11	104.94	104.98	426982
2024-02-07	104.93	105.03	104.91	104.93	428604
2024-02-08	104.90	105.04	104.90	105.02	437146
2024-02-09	105.04	105.06	104.87	104.91	1691416
2024-02-12	104.97	104.99	104.91	104.91	589821
2024-02-13	104.84	104.85	104.78	104.82	708252
2024-02-14	104.78	104.94	104.77	104.90	384132
2024-02-15	104.93	105.01	104.91	104.98	485020
2024-02-16	104.88	105.00	104.88	104.94	383567
2024-02-20	104.95	105.05	104.93	104.99	317267
2024-02-21	105.06	105.06	104.98	104.99	261392
2024-02-22	104.98	105.04	104.98	105.00	257410
2024-02-23	105.00	105.17	105.00	105.12	810872
2024-02-26	105.07	105.10	105.01	105.04	228796
2024-02-27	105.02	105.08	105.01	105.02	310385
2024-02-28	105.06	105.10	105.00	105.00	343136
2024-02-29	105.06	105.13	105.04	104.90	319263
2024-03-01	104.88	105.03	104.87	104.97	369654
2024-03-04	104.84	104.91	104.80	104.87	262869
2024-03-05	104.93	105.07	104.93	104.98	264466
2024-03-06	104.97	105.02	104.92	104.97	294555
2024-03-07	105.04	105.12	105.02	105.11	417512
2024-03-08	105.04	105.09	105.02	105.06	275051
2024-03-11	105.04	105.08	104.97	105.00	441796
2024-03-12	104.99	105.09	104.23	105.07	322647
2024-03-13	105.06	105.09	105.03	105.03	244325
2024-03-14	105.09	105.09	104.92	104.94	356011
2024-03-15	104.91	104.97	104.88	104.90	294006
2024-03-18	104.92	104.98	104.90	104.95	528742
2024-03-19	104.88	104.98	104.88	104.97	292170
2024-03-20	104.89	104.98	104.87	104.93	303210
2024-03-21	104.91	104.95	104.86	104.91	257161
2024-03-22	104.94	104.97	104.89	104.92	218816
2024-03-25	104.87	104.92	104.83	104.83	438000
2024-03-26	104.81	104.88	104.77	104.77	368256
2024-03-27	104.72	104.86	104.72	104.77	313654
2024-03-28	104.75	104.75	104.69	104.56	374149
2024-04-01	104.50	104.55	104.49	104.50	257684
2024-04-02	104.42	104.46	104.32	104.38	307764
2024-04-03	104.28	104.40	104.25	104.35	333244
2024-04-04	104.36	104.42	104.36	104.38	314902
2024-04-05	104.31	104.39	104.31	104.36	503252
2024-04-08	104.38	104.40	104.33	104.37	254358
2024-04-09	104.42	104.52	104.42	104.45	291709
2024-04-10	104.17	104.32	104.17	104.24	516715
2024-04-11	104.23	104.34	104.23	104.29	607112
2024-04-12	104.35	104.45	104.35	104.39	1188642
2024-04-15	104.38	104.43	104.31	104.43	337781
2024-04-16	104.33	104.42	103.53	104.36	579396
2024-04-17	104.33	104.56	104.33	104.54	499266
2024-04-18	104.52	104.61	104.49	104.55	639191
2024-04-19	104.57	104.64	104.54	104.59	291359
2024-04-22	104.57	104.64	104.55	104.62	599783
2024-04-23	104.58	104.65	104.55	104.61	373200
2024-04-24	104.61	104.62	104.51	104.51	445343
2024-04-25	104.49	104.52	104.39	104.42	349347
2024-04-26	104.48	104.53	104.41	104.41	255043
2024-04-29	104.47	104.49	104.44	104.48	271407
2024-04-30	104.42	104.56	104.42	104.36	504716
2024-05-01	104.32	104.49	104.32	104.45	325378
2024-05-02	104.42	104.51	104.42	104.51	350058
2024-05-03	104.45	104.62	104.45	104.50	328552
2024-05-06	104.60	104.67	104.59	104.65	351730
2024-05-07	104.67	104.80	104.67	104.76	356297
2024-05-08	104.72	104.81	104.72	104.80	284013
2024-05-09	104.73	104.80	104.65	104.67	464264
2024-05-10	104.70	104.72	104.63	104.65	304378
2024-05-13	104.68	104.76	104.65	104.76	242573
2024-05-14	104.66	104.76	104.66	104.68	236877
2024-05-15	104.71	104.82	104.71	104.77	263083
2024-05-16	104.74	104.83	104.71	104.75	223289
2024-05-17	104.74	104.76	104.61	104.63	332883
2024-05-20	104.70	104.70	104.53	104.56	231059
2024-05-21	104.66	104.66	104.43	104.48	466528
2024-05-22	104.38	104.49	104.30	104.30	254414
2024-05-23	104.26	104.33	104.19	104.24	541388
2024-05-24	104.22	104.28	104.19	104.25	226008
2024-05-28	104.26	104.28	104.21	104.23	362868
2024-05-29	104.24	104.27	104.09	104.12	283589
2024-05-30	104.10	104.19	104.10	104.14	211302
2024-05-31	104.15	104.22	104.11	103.97	266857
2024-06-03	103.98	104.08	103.97	104.04	308076
2024-06-04	104.09	104.20	104.09	104.18	398412
2024-06-05	104.20	104.26	104.16	104.24	555751
2024-06-06	104.29	104.47	104.29	104.37	571847
2024-06-07	104.29	104.29	104.22	104.25	413727
2024-06-10	104.34	104.37	104.25	104.29	322937
2024-06-11	104.31	104.38	104.28	104.36	312538
2024-06-12	104.46	104.62	104.44	104.45	438708
2024-06-13	104.52	104.59	104.48	104.57	380110
2024-06-14	104.55	104.64	104.55	104.60	257303
2024-06-17	104.59	104.63	104.53	104.58	196991
2024-06-18	104.60	104.74	104.57	104.74	335906
2024-06-20	104.68	104.68	104.59	104.61	498067
2024-06-21	104.63	104.68	104.60	104.65	225467
2024-06-24	104.65	104.70	104.58	104.65	438793
2024-06-25	104.64	104.70	104.61	104.67	481987
2024-06-26	104.62	104.66	104.52	104.54	352232
2024-06-27	104.62	104.73	104.50	104.61	319516
2024-06-28	104.62	104.66	104.54	104.37	300682
2024-07-01	104.33	104.39	104.27	104.30	286544
2024-07-02	104.37	104.46	104.36	104.46	384314
2024-07-03	104.42	104.55	104.41	104.55	227303
2024-07-05	104.60	104.68	104.57	104.62	194062
2024-07-08	104.59	104.66	104.59	104.66	265311
2024-07-09	104.63	104.73	104.63	104.70	252955
2024-07-10	104.70	104.74	104.69	104.70	298856
2024-07-11	104.86	104.92	104.85	104.87	193171
2024-07-12	104.89	104.94	104.88	104.93	205708
2024-07-15	104.89	104.94	104.87	104.91	309993
2024-07-16	104.92	105.06	104.92	105.06	215885
2024-07-17	104.98	105.11	104.97	105.09	248700
2024-07-18	105.01	105.07	105.01	105.03	237747
2024-07-19	104.87	105.06	104.87	105.02	176762
2024-07-22	105.06	105.17	105.02	105.13	378149
2024-07-23	105.11	105.19	105.10	105.18	177931
2024-07-24	105.13	105.24	105.12	105.12	207243
2024-07-25	105.15	105.19	105.05	105.09	544569
2024-07-26	105.19	105.20	105.12	105.13	223457
2024-07-29	105.13	105.19	105.13	105.14	286948
2024-07-30	105.12	105.25	105.12	105.24	288749
2024-07-31	105.22	105.32	105.19	105.10	228909
2024-08-01	105.11	105.24	105.11	105.21	266054
2024-08-02	105.44	105.65	105.32	105.65	619905
2024-08-05	105.60	105.73	105.52	105.54	434987
2024-08-06	105.48	105.60	105.47	105.55	519853
2024-08-07	105.60	105.60	105.43	105.50	227249
2024-08-08	105.44	105.50	105.41	105.43	244483
2024-08-09	105.40	105.48	105.39	105.46	253309
2024-08-12	105.45	105.55	105.45	105.49	206722
2024-08-13	105.52	105.59	105.50	105.54	523828
2024-08-14	105.55	105.63	105.54	105.61	277199
2024-08-15	105.54	105.55	105.47	105.50	347872
2024-08-16	105.57	105.62	105.50	105.60	209198
2024-08-19	105.57	105.67	105.57	105.63	369307
2024-08-20	105.65	105.76	105.65	105.70	918614
2024-08-21	105.69	105.78	105.68	105.75	422401
2024-08-22	105.69	105.78	105.67	105.72	419337
2024-08-23	105.78	105.97	105.75	105.89	236135
2024-08-26	105.91	105.91	105.81	105.84	343617
2024-08-27	105.85	105.88	105.77	105.87	384441
2024-08-28	105.87	105.89	105.82	105.87	454811
2024-08-29	105.89	105.90	105.82	105.86	382405
2024-08-30	105.86	105.92	105.82	105.64	235370
2024-09-03	105.73	105.77	105.73	105.74	224315
2024-09-04	105.74	105.86	105.74	105.80	280413
2024-09-05	105.87	105.88	105.79	105.84	271193
2024-09-06	105.92	105.98	105.83	105.92	298928
2024-09-09	105.92	105.94	105.86	105.92	223714
2024-09-10	105.94	106.04	105.94	105.97	205250
2024-09-11	105.90	106.02	105.77	105.93	210439
2024-09-12	105.92	105.97	105.87	105.93	217980
2024-09-13	105.99	106.01	105.93	105.97	251880
2024-09-16	106.02	106.04	105.99	106.01	185153
2024-09-17	106.01	106.06	106.00	106.04	290458
2024-09-18	106.03	106.15	106.00	106.03	349701
2024-09-19	106.07	106.11	106.05	106.09	254525
2024-09-20	106.09	106.13	106.05	106.10	567071
2024-09-23	106.19	106.21	106.12	106.16	223765
2024-09-24	106.14	106.20	106.11	106.20	335285
2024-09-25	106.09	106.14	106.05	106.07	715166
2024-09-26	106.05	106.14	106.05	106.10	327887
2024-09-27	106.16	106.30	106.06	106.30	498964
2024-09-30	106.16	106.21	106.08	105.99	363760
2024-10-01	106.01	106.13	106.00	106.09	281366
2024-10-02	106.11	106.26	106.09	106.25	443047
2024-10-03	106.21	106.26	106.20	106.20	349450
2024-10-04	106.08	106.09	105.99	106.01	451747
2024-10-07	105.94	105.98	105.89	105.98	295865
2024-10-08	105.92	106.03	105.87	106.02	271291
2024-10-09	105.96	105.97	105.90	105.93	1595744
2024-10-10	105.97	106.03	105.90	105.93	615160
2024-10-11	105.95	106.00	105.90	105.99	262054
2024-10-14	106.08	106.08	105.84	105.84	166131
2024-10-15	105.98	105.98	105.80	105.89	566757
2024-10-16	105.92	106.04	105.91	105.97	320282
2024-10-17	105.87	105.95	105.87	105.88	268229
2024-10-18	105.90	105.94	105.86	105.93	809312
2024-10-21	105.91	105.91	105.75	105.76	322144
2024-10-22	105.78	105.84	105.65	105.81	517501
2024-10-23	105.69	105.69	105.43	105.49	357055
2024-10-24	105.37	105.57	105.37	105.54	492892
2024-10-25	105.57	105.74	105.51	105.53	229822
2024-10-28	105.53	105.58	105.48	105.53	261254
2024-10-29	105.51	105.55	105.46	105.53	304693
2024-10-30	105.50	105.55	105.47	105.54	363922
2024-10-31	105.53	105.54	105.48	105.32	348094
2024-11-01	105.43	105.43	105.28	105.32	350650
2024-11-04	105.44	105.51	105.38	105.48	260486
2024-11-05	105.41	105.52	105.40	105.47	278738
2024-11-06	105.33	105.33	105.08	105.08	389721
2024-11-07	105.14	105.26	105.14	105.22	432148
2024-11-08	105.36	105.54	105.36	105.53	442920
2024-11-11	105.39	105.52	105.39	105.47	171862
2024-11-12	105.48	105.50	105.37	105.43	301530
2024-11-13	105.45	105.52	105.42	105.47	326073
2024-11-14	105.43	105.49	105.37	105.40	392052
2024-11-15	105.39	105.51	105.39	105.50	508098
2024-11-18	105.49	105.57	105.49	105.54	339466
2024-11-19	105.59	105.67	105.56	105.67	357918
2024-11-20	105.50	105.58	105.50	105.53	336184
2024-11-21	105.60	105.61	105.51	105.57	394814
2024-11-22	105.57	105.62	105.55	105.62	309672
2024-11-25	105.65	105.75	105.60	105.70	428547
2024-11-26	105.60	105.77	105.56	105.65	1246852
2024-11-27	105.68	105.77	105.67	105.75	330767
2024-11-29	105.69	105.82	105.69	105.61	172022
2024-12-02	105.45	105.68	105.45	105.60	1061041
2024-12-03	105.65	105.69	105.57	105.63	403055
2024-12-04	105.70	105.79	105.65	105.68	461760
2024-12-05	105.74	105.74	105.64	105.64	422134
2024-12-06	105.79	105.83	105.67	105.71	400527
2024-12-09	105.72	105.76	105.70	105.74	483702
2024-12-10	105.73	105.78	105.68	105.78	411388
2024-12-11	105.77	105.78	105.67	105.71	485743
2024-12-12	105.73	105.73	105.64	105.71	273344
2024-12-13	105.59	105.61	105.52	105.61	479336
2024-12-16	105.60	105.68	105.57	105.65	403724
2024-12-17	105.60	105.69	105.57	105.40	433111
2024-12-18	105.38	105.45	105.27	105.30	487979
2024-12-19	105.15	105.29	104.91	104.94	647598
2024-12-20	105.04	105.19	105.04	105.15	476223
2024-12-23	105.23	105.28	105.17	105.28	936492
2024-12-24	105.33	105.33	105.17	105.27	447286
2024-12-26	105.24	105.30	105.20	105.20	465824
2024-12-27	105.21	105.29	105.21	105.23	509846
2024-12-30	105.37	105.54	105.35	105.50	856193
2024-12-31	105.48	105.54	105.48	105.48	496673
2025-01-02	105.54	105.63	105.48	105.58	454505
2025-01-03	105.55	105.62	105.40	105.53	424865
2025-01-06	105.55	105.71	105.50	105.64	558664
2025-01-07	105.69	105.69	105.60	105.62	304866
2025-01-08	105.53	105.63	105.49	105.50	765949
2025-01-10	105.32	105.49	105.32	105.35	619796
2025-01-13	105.29	105.40	105.29	105.32	506435
2025-01-14	105.29	105.34	105.27	105.30	482762
2025-01-15	105.48	105.48	105.35	105.37	684426
2025-01-16	105.26	105.49	105.26	105.30	459130
2025-01-17	105.47	105.57	105.45	105.50	362386
2025-01-21	105.61	105.63	105.56	105.59	554754
2025-01-22	105.57	105.65	105.55	105.60	376862
2025-01-23	105.62	105.65	105.56	105.57	359766
2025-01-24	105.54	105.66	105.54	105.59	331036
2025-01-27	105.74	105.80	105.71	105.77	472436
2025-01-28	105.73	105.83	105.73	105.77	448476
2025-01-29	105.78	105.84	105.75	105.80	255868
2025-01-30	105.82	105.93	105.82	105.88	1368861
2025-01-31	105.90	105.97	105.90	105.76	446685
2025-02-03	105.82	105.82	105.71	105.79	811566
2025-02-04	105.72	105.85	105.72	105.82	388816
2025-02-05	105.86	105.98	105.86	105.93	390906
2025-02-06	105.90	105.96	105.89	105.92	388948
2025-02-07	105.90	105.92	105.81	105.82	441533
2025-02-10	105.90	105.93	105.87	105.88	363102
2025-02-11	105.88	105.92	105.84	105.91	402836
2025-02-12	105.86	105.86	105.72	105.80	407097
2025-02-13	105.87	105.88	105.80	105.84	398105
2025-02-14	105.93	105.93	105.83	105.87	368139
2025-02-18	105.83	105.86	105.81	105.83	485622
2025-02-19	105.88	105.92	105.80	105.91	342771
2025-02-20	105.90	105.98	105.84	105.88	358465
2025-02-21	105.91	106.07	105.90	106.03	284219
2025-02-24	105.92	106.08	105.92	106.04	297702
2025-02-25	106.09	106.21	106.00	106.00	335497
2025-02-26	106.18	106.25	106.11	106.24	385193
2025-02-27	106.13	106.13	106.01	106.01	1019177
2025-02-28	106.13	106.17	106.09	105.91	298511
2025-03-03	105.91	105.92	105.78	105.84	427070
2025-03-04	105.87	105.91	105.72	105.80	468190
2025-03-05	105.82	105.82	105.71	105.76	470882
2025-03-06	105.77	105.78	105.68	105.75	470190
2025-03-07	105.79	105.79	105.68	105.75	372803
2025-03-10	105.83	105.86	105.75	105.77	1666083
2025-03-11	105.78	105.81	105.68	105.68	1038312
2025-03-12	105.72	105.72	105.62	105.66	1125003

Explore More About SUB

Coins representing dividend payouts and trends

SUB Dividend History

Discover iShares Short-Term National's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

SUB Stock Split History

Discover iShares Short-Term National's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SUB Historical Prices

Explore iShares Short-Term National's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics